Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.910 | 9.920 | 9.630 | 9.780 | 171,088 | -0.10(-1.01%) |
Sep 29, 2016 | 9.650 | 9.940 | 9.310 | 9.880 | 411,575 | +0.27(+2.81%) |
Sep 28, 2016 | 9.310 | 9.740 | 9.260 | 9.610 | 533,085 | +0.40(+4.34%) |
Sep 27, 2016 | 8.990 | 9.350 | 8.970 | 9.210 | 333,861 | +0.30(+3.37%) |
Sep 26, 2016 | 9.140 | 9.250 | 8.860 | 8.910 | 397,913 | -0.05(-0.56%) |
Sep 23, 2016 | 8.890 | 9.030 | 8.660 | 8.960 | 384,896 | +0.07(+0.79%) |
Sep 22, 2016 | 9.000 | 9.050 | 8.750 | 8.890 | 149,036 | +0.00(+0.00%) |
Sep 21, 2016 | 9.000 | 9.070 | 8.665 | 8.890 | 321,090 | +0.07(+0.79%) |
Sep 20, 2016 | 8.690 | 9.020 | 8.520 | 8.820 | 349,022 | +0.24(+2.80%) |
Sep 19, 2016 | 9.000 | 9.080 | 8.580 | 8.580 | 318,650 | -0.34(-3.81%) |
Sep 16, 2016 | 8.600 | 9.100 | 8.580 | 8.920 | 503,586 | +0.30(+3.48%) |
Sep 15, 2016 | 8.680 | 8.930 | 8.590 | 8.620 | 557,796 | -0.22(-2.49%) |
Sep 14, 2016 | 9.050 | 9.120 | 8.500 | 8.840 | 626,760 | -0.16(-1.78%) |
Sep 13, 2016 | 9.080 | 9.500 | 8.770 | 9.000 | 2,185,624 | -4.19(-31.77%) |
Sep 12, 2016 | 12.69 | 13.33 | 12.55 | 13.19 | 157,300 | +0.82(+6.63%) |
Sep 09, 2016 | 13.01 | 13.11 | 12.37 | 12.37 | 65,407 | -0.67(-5.14%) |
Sep 08, 2016 | 13.06 | 13.30 | 12.77 | 13.04 | 89,920 | +0.03(+0.23%) |
Sep 07, 2016 | 12.88 | 13.35 | 12.73 | 13.01 | 101,407 | +0.16(+1.25%) |
Sep 06, 2016 | 12.53 | 12.95 | 12.53 | 12.85 | 46,840 | +0.32(+2.55%) |
Sep 02, 2016 | 12.71 | 12.53 | 12.53 | 12.53 | 70,800 | -0.13(-1.03%) |
Sep 01, 2016 | 12.82 | 12.86 | 12.47 | 12.66 | 37,154 | -0.12(-0.94%) |
Aug 31, 2016 | 13.31 | 13.31 | 12.63 | 12.78 | 120,335 | -0.53(-3.98%) |
Aug 30, 2016 | 13.21 | 13.36 | 13.11 | 13.31 | 52,880 | +0.04(+0.30%) |
Aug 29, 2016 | 13.25 | 13.34 | 12.73 | 13.27 | 119,071 | +0.05(+0.38%) |
Aug 26, 2016 | 13.35 | 13.62 | 13.05 | 13.22 | 53,840 | -0.08(-0.60%) |
Aug 25, 2016 | 13.57 | 13.83 | 13.01 | 13.30 | 67,847 | -0.28(-2.06%) |
Aug 24, 2016 | 14.57 | 14.80 | 13.39 | 13.58 | 76,281 | -1.05(-7.18%) |
Aug 23, 2016 | 14.77 | 15.03 | 14.50 | 14.63 | 29,482 | -0.19(-1.28%) |
Aug 22, 2016 | 14.33 | 15.02 | 14.33 | 14.82 | 61,692 | +0.26(+1.79%) |
Aug 19, 2016 | 14.81 | 15.14 | 14.48 | 14.56 | 38,410 | -0.27(-1.82%) |
Aug 18, 2016 | 15.14 | 15.25 | 14.67 | 14.83 | 57,834 | -0.30(-1.98%) |
Aug 17, 2016 | 15.26 | 15.26 | 15.02 | 15.13 | 35,497 | -0.10(-0.66%) |
Aug 16, 2016 | 15.23 | 15.47 | 15.10 | 15.23 | 44,702 | +0.01(+0.07%) |
Aug 15, 2016 | 15.41 | 15.78 | 15.12 | 15.22 | 76,533 | -0.18(-1.17%) |
Aug 12, 2016 | 15.15 | 15.63 | 15.14 | 15.40 | 66,387 | +0.17(+1.12%) |
Aug 11, 2016 | 15.08 | 15.31 | 15.01 | 15.23 | 57,614 | +0.13(+0.86%) |
Aug 10, 2016 | 15.97 | 16.35 | 15.02 | 15.10 | 94,730 | -0.91(-5.68%) |
Aug 09, 2016 | 15.25 | 16.62 | 14.95 | 16.01 | 264,377 | +0.81(+5.33%) |
Aug 08, 2016 | 15.67 | 16.05 | 15.10 | 15.20 | 50,559 | -0.43(-2.75%) |
Aug 05, 2016 | 15.36 | 15.80 | 15.32 | 15.63 | 58,233 | +0.38(+2.49%) |
Aug 04, 2016 | 15.56 | 17.00 | 15.20 | 15.25 | 85,980 | -0.26(-1.68%) |
Aug 03, 2016 | 14.99 | 15.66 | 14.99 | 15.51 | 47,633 | +0.57(+3.82%) |
Aug 02, 2016 | 15.32 | 16.08 | 14.64 | 14.94 | 54,643 | -0.31(-2.03%) |
Aug 01, 2016 | 15.10 | 15.56 | 15.00 | 15.25 | 57,002 | +0.22(+1.46%) |
Jul 29, 2016 | 15.18 | 15.18 | 14.76 | 15.03 | 111,261 | -0.15(-0.99%) |
Jul 28, 2016 | 15.63 | 16.05 | 14.73 | 15.18 | 54,094 | -0.39(-2.50%) |
Jul 27, 2016 | 15.29 | 15.75 | 15.29 | 15.57 | 78,079 | +0.39(+2.57%) |
Jul 26, 2016 | 15.41 | 15.78 | 15.05 | 15.18 | 112,680 | -0.26(-1.68%) |
Jul 25, 2016 | 15.72 | 16.04 | 15.09 | 15.44 | 59,433 | -0.25(-1.59%) |
Jul 22, 2016 | 15.73 | 15.94 | 15.52 | 15.69 | 45,504 | +0.05(+0.32%) |
Jul 21, 2016 | 15.84 | 16.17 | 15.58 | 15.64 | 73,659 | -0.08(-0.51%) |
Jul 20, 2016 | 15.46 | 16.24 | 15.18 | 15.72 | 83,938 | +0.33(+2.14%) |
Jul 19, 2016 | 15.61 | 16.36 | 15.21 | 15.39 | 41,678 | -0.25(-1.60%) |
Jul 18, 2016 | 15.70 | 15.96 | 15.56 | 15.64 | 71,775 | -0.05(-0.32%) |
Jul 15, 2016 | 15.27 | 15.84 | 15.27 | 15.69 | 72,477 | +0.53(+3.50%) |
Jul 14, 2016 | 15.73 | 15.73 | 15.08 | 15.16 | 114,747 | -0.39(-2.51%) |
Jul 13, 2016 | 16.14 | 16.57 | 15.49 | 15.55 | 71,574 | -0.44(-2.75%) |
Jul 12, 2016 | 16.10 | 16.45 | 15.87 | 15.99 | 103,774 | +0.02(+0.13%) |
Jul 11, 2016 | 16.04 | 16.18 | 15.78 | 15.97 | 106,137 | +0.16(+1.01%) |
Jul 08, 2016 | 15.65 | 15.98 | 15.50 | 15.81 | 67,874 | +0.24(+1.54%) |
Jul 07, 2016 | 15.47 | 15.70 | 15.18 | 15.57 | 54,893 | +0.85(+5.77%) |
Jul 05, 2016 | 14.75 | 14.90 | 14.49 | 14.72 | 59,925 | -0.25(-1.67%) |