Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.130 | 9.150 | 8.910 | 8.990 | 201,183 | -0.14(-1.53%) |
Oct 28, 2016 | 9.420 | 9.470 | 9.130 | 9.130 | 152,519 | -0.35(-3.69%) |
Oct 27, 2016 | 9.630 | 9.650 | 9.450 | 9.480 | 110,606 | -0.12(-1.25%) |
Oct 26, 2016 | 9.550 | 9.690 | 9.540 | 9.600 | 69,610 | +0.03(+0.31%) |
Oct 25, 2016 | 9.550 | 9.800 | 9.510 | 9.570 | 59,309 | -0.03(-0.31%) |
Oct 24, 2016 | 9.900 | 9.900 | 9.560 | 9.600 | 154,591 | -0.22(-2.24%) |
Oct 21, 2016 | 9.840 | 9.910 | 9.700 | 9.820 | 68,470 | -0.05(-0.51%) |
Oct 20, 2016 | 9.700 | 9.890 | 9.670 | 9.870 | 66,159 | +0.12(+1.23%) |
Oct 19, 2016 | 9.630 | 9.790 | 9.630 | 9.750 | 118,566 | +0.11(+1.14%) |
Oct 18, 2016 | 9.940 | 9.940 | 9.610 | 9.640 | 239,824 | -0.18(-1.83%) |
Oct 17, 2016 | 9.850 | 9.890 | 9.570 | 9.820 | 115,540 | -0.07(-0.71%) |
Oct 14, 2016 | 10.15 | 10.26 | 9.890 | 9.890 | 146,553 | -0.18(-1.79%) |
Oct 13, 2016 | 10.14 | 10.14 | 9.480 | 10.07 | 314,285 | -0.21(-2.04%) |
Oct 12, 2016 | 10.19 | 10.30 | 9.820 | 10.28 | 518,562 | +0.64(+6.64%) |
Oct 11, 2016 | 9.850 | 9.860 | 9.600 | 9.640 | 127,435 | -0.20(-2.03%) |
Oct 10, 2016 | 9.890 | 10.00 | 9.810 | 9.840 | 145,272 | -0.02(-0.20%) |
Oct 07, 2016 | 10.02 | 10.04 | 9.820 | 9.860 | 154,862 | -0.13(-1.30%) |
Oct 06, 2016 | 10.29 | 10.29 | 9.980 | 9.990 | 150,644 | -0.32(-3.10%) |
Oct 05, 2016 | 10.35 | 10.42 | 10.23 | 10.31 | 142,517 | +0.07(+0.68%) |
Oct 04, 2016 | 10.05 | 10.29 | 9.980 | 10.24 | 161,444 | +0.24(+2.40%) |
Oct 03, 2016 | 10.10 | 10.23 | 10.00 | 10.00 | 143,687 | -0.12(-1.19%) |
Sep 30, 2016 | 10.46 | 10.47 | 10.09 | 10.12 | 261,175 | -0.33(-3.16%) |
Sep 29, 2016 | 10.55 | 10.60 | 10.32 | 10.45 | 349,992 | -0.12(-1.14%) |
Sep 28, 2016 | 10.48 | 10.64 | 10.47 | 10.57 | 310,200 | +0.09(+0.86%) |
Sep 27, 2016 | 10.20 | 10.75 | 10.20 | 10.48 | 1,388,312 | +0.28(+2.75%) |
Sep 26, 2016 | 10.04 | 10.45 | 9.850 | 10.20 | 590,175 | -0.03(-0.29%) |
Sep 23, 2016 | 10.04 | 10.36 | 10.04 | 10.23 | 447,748 | +0.02(+0.20%) |
Sep 22, 2016 | 10.12 | 10.50 | 10.12 | 10.21 | 390,285 | -0.03(-0.29%) |
Sep 21, 2016 | 9.700 | 10.29 | 9.690 | 10.24 | 418,887 | +0.51(+5.24%) |
Sep 20, 2016 | 9.590 | 9.750 | 9.490 | 9.730 | 204,050 | +0.22(+2.31%) |
Sep 19, 2016 | 9.980 | 9.990 | 9.495 | 9.510 | 252,076 | -0.52(-5.18%) |
Sep 16, 2016 | 9.810 | 10.17 | 9.750 | 10.03 | 174,811 | +0.22(+2.24%) |
Sep 15, 2016 | 9.760 | 9.830 | 9.660 | 9.810 | 72,484 | +0.08(+0.82%) |
Sep 14, 2016 | 9.670 | 9.940 | 9.670 | 9.730 | 219,449 | +0.02(+0.21%) |
Sep 13, 2016 | 9.890 | 9.890 | 9.520 | 9.710 | 353,415 | -0.31(-3.09%) |
Sep 12, 2016 | 9.810 | 10.05 | 9.460 | 10.02 | 412,766 | -0.09(-0.89%) |
Sep 09, 2016 | 10.47 | 10.57 | 10.05 | 10.11 | 1,201,101 | -0.51(-4.80%) |
Sep 08, 2016 | 9.950 | 10.68 | 9.950 | 10.62 | 1,224,186 | +0.69(+6.95%) |
Sep 07, 2016 | 9.790 | 9.940 | 9.750 | 9.930 | 349,130 | +0.20(+2.06%) |
Sep 06, 2016 | 9.550 | 9.845 | 9.510 | 9.730 | 564,343 | +0.23(+2.42%) |
Sep 02, 2016 | 9.380 | 9.500 | 9.500 | 9.500 | 279,800 | +0.16(+1.71%) |
Sep 01, 2016 | 9.210 | 9.410 | 9.160 | 9.340 | 245,095 | +0.18(+1.97%) |
Aug 31, 2016 | 9.460 | 9.460 | 9.120 | 9.160 | 194,907 | -0.34(-3.58%) |
Aug 30, 2016 | 9.600 | 9.680 | 9.230 | 9.500 | 502,553 | -0.07(-0.73%) |
Aug 29, 2016 | 8.520 | 9.570 | 8.490 | 9.570 | 1,242,501 | +1.08(+12.72%) |
Aug 26, 2016 | 8.440 | 8.600 | 8.440 | 8.490 | 220,533 | +0.11(+1.31%) |
Aug 25, 2016 | 8.370 | 8.740 | 8.330 | 8.380 | 499,998 | -0.03(-0.36%) |
Aug 24, 2016 | 8.650 | 8.830 | 8.400 | 8.410 | 477,128 | -0.10(-1.18%) |
Aug 23, 2016 | 8.900 | 9.300 | 8.430 | 8.510 | 1,372,336 | -1.00(-10.52%) |
Aug 22, 2016 | 9.480 | 9.540 | 9.300 | 9.510 | 391,531 | -0.21(-2.16%) |
Aug 19, 2016 | 9.720 | 9.810 | 9.660 | 9.720 | 118,713 | -0.03(-0.31%) |
Aug 18, 2016 | 9.830 | 9.940 | 9.660 | 9.750 | 299,363 | -0.13(-1.32%) |
Aug 17, 2016 | 9.800 | 10.18 | 9.710 | 9.880 | 397,984 | +0.10(+1.02%) |
Aug 16, 2016 | 9.440 | 9.800 | 9.325 | 9.780 | 383,307 | +0.37(+3.93%) |
Aug 15, 2016 | 9.270 | 9.450 | 9.240 | 9.410 | 536,261 | +0.13(+1.40%) |
Aug 12, 2016 | 9.090 | 9.279 | 9.090 | 9.280 | 217,509 | +0.18(+1.98%) |
Aug 11, 2016 | 9.120 | 9.150 | 9.070 | 9.100 | 160,136 | -0.01(-0.11%) |
Aug 10, 2016 | 8.940 | 9.190 | 8.890 | 9.110 | 175,947 | +0.19(+2.13%) |
Aug 09, 2016 | 8.850 | 9.005 | 8.740 | 8.920 | 176,926 | +0.08(+0.90%) |
Aug 08, 2016 | 8.910 | 9.050 | 8.750 | 8.840 | 157,353 | -0.13(-1.45%) |
Aug 05, 2016 | 8.800 | 8.990 | 8.790 | 8.970 | 213,288 | +0.24(+2.75%) |
Aug 04, 2016 | 8.960 | 9.070 | 8.650 | 8.730 | 406,322 | -0.27(-3.00%) |
Aug 03, 2016 | 8.770 | 9.030 | 8.620 | 9.000 | 86,408 | +0.21(+2.39%) |
Aug 02, 2016 | 9.010 | 9.060 | 8.740 | 8.790 | 267,623 | -0.22(-2.44%) |