Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.100 | 9.350 | 9.000 | 9.050 | 235,493 | -0.10(-1.09%) |
Oct 28, 2016 | 9.000 | 9.500 | 8.850 | 9.150 | 471,036 | +0.10(+1.10%) |
Oct 27, 2016 | 9.200 | 9.450 | 9.000 | 9.050 | 183,998 | +0.00(+0.00%) |
Oct 26, 2016 | 9.000 | 9.200 | 8.950 | 9.050 | 137,814 | +0.05(+0.56%) |
Oct 25, 2016 | 9.000 | 9.150 | 8.875 | 9.000 | 229,104 | +0.00(+0.00%) |
Oct 24, 2016 | 9.150 | 9.250 | 8.950 | 9.000 | 187,777 | -0.05(-0.55%) |
Oct 21, 2016 | 8.800 | 9.100 | 8.650 | 9.050 | 289,625 | +0.15(+1.69%) |
Oct 20, 2016 | 8.500 | 8.900 | 8.375 | 8.900 | 257,364 | +0.35(+4.09%) |
Oct 19, 2016 | 8.800 | 8.900 | 8.400 | 8.550 | 261,756 | -0.30(-3.39%) |
Oct 18, 2016 | 9.000 | 9.000 | 8.800 | 8.850 | 202,438 | +0.00(+0.00%) |
Oct 17, 2016 | 8.900 | 9.000 | 8.800 | 8.850 | 161,179 | -0.05(-0.56%) |
Oct 14, 2016 | 9.140 | 9.340 | 8.880 | 8.900 | 217,609 | -0.10(-1.11%) |
Oct 13, 2016 | 9.050 | 9.220 | 8.940 | 9.000 | 287,169 | -0.10(-1.10%) |
Oct 12, 2016 | 9.500 | 9.610 | 8.965 | 9.100 | 315,724 | -0.42(-4.41%) |
Oct 11, 2016 | 9.590 | 9.700 | 9.330 | 9.520 | 211,473 | -0.21(-2.16%) |
Oct 10, 2016 | 9.450 | 9.860 | 9.360 | 9.730 | 276,722 | +0.43(+4.62%) |
Oct 07, 2016 | 9.400 | 9.530 | 9.230 | 9.300 | 230,596 | -0.10(-1.06%) |
Oct 06, 2016 | 9.500 | 9.580 | 9.260 | 9.400 | 265,108 | -0.12(-1.26%) |
Oct 05, 2016 | 9.670 | 9.730 | 9.500 | 9.520 | 251,024 | -0.11(-1.14%) |
Oct 04, 2016 | 9.720 | 9.960 | 9.400 | 9.630 | 276,971 | -0.12(-1.23%) |
Oct 03, 2016 | 9.760 | 9.840 | 9.530 | 9.750 | 230,584 | -0.09(-0.91%) |
Sep 30, 2016 | 9.530 | 9.990 | 9.401 | 9.840 | 441,587 | +0.34(+3.58%) |
Sep 29, 2016 | 9.840 | 9.910 | 9.450 | 9.500 | 378,707 | -0.38(-3.85%) |
Sep 28, 2016 | 10.06 | 10.25 | 9.689 | 9.880 | 411,041 | -0.18(-1.79%) |
Sep 27, 2016 | 9.750 | 10.59 | 9.650 | 10.06 | 731,827 | +0.30(+3.07%) |
Sep 26, 2016 | 9.630 | 9.890 | 9.580 | 9.760 | 203,474 | +0.06(+0.62%) |
Sep 23, 2016 | 9.730 | 9.860 | 9.530 | 9.700 | 195,269 | -0.04(-0.41%) |
Sep 22, 2016 | 9.770 | 9.830 | 9.490 | 9.740 | 252,479 | +0.06(+0.62%) |
Sep 21, 2016 | 9.580 | 9.750 | 9.433 | 9.680 | 404,009 | +0.14(+1.47%) |
Sep 20, 2016 | 9.400 | 9.660 | 9.110 | 9.540 | 380,757 | +0.27(+2.91%) |
Sep 19, 2016 | 9.380 | 9.620 | 9.225 | 9.270 | 540,609 | -0.01(-0.11%) |
Sep 16, 2016 | 8.900 | 9.390 | 8.870 | 9.280 | 1,192,007 | +0.39(+4.39%) |
Sep 15, 2016 | 8.160 | 8.980 | 8.160 | 8.890 | 711,978 | +0.75(+9.21%) |
Sep 14, 2016 | 8.130 | 8.290 | 8.000 | 8.140 | 483,992 | +0.07(+0.87%) |
Sep 13, 2016 | 7.980 | 8.230 | 7.510 | 8.070 | 803,974 | -0.06(-0.74%) |
Sep 12, 2016 | 7.210 | 8.240 | 7.200 | 8.130 | 693,335 | +0.90(+12.45%) |
Sep 09, 2016 | 7.820 | 7.890 | 7.210 | 7.230 | 465,715 | -0.76(-9.51%) |
Sep 08, 2016 | 7.900 | 8.030 | 7.450 | 7.990 | 474,523 | +0.11(+1.40%) |
Sep 07, 2016 | 7.150 | 8.290 | 7.150 | 7.880 | 1,174,656 | +0.76(+10.67%) |
Sep 06, 2016 | 7.220 | 7.440 | 7.020 | 7.120 | 388,355 | -0.04(-0.56%) |
Sep 02, 2016 | 7.350 | 7.160 | 7.160 | 7.160 | 314,600 | -0.15(-2.05%) |
Sep 01, 2016 | 7.230 | 7.540 | 7.210 | 7.310 | 243,154 | +0.00(+0.00%) |
Aug 31, 2016 | 7.560 | 7.660 | 7.140 | 7.310 | 350,974 | -0.27(-3.56%) |
Aug 30, 2016 | 7.500 | 7.800 | 7.440 | 7.580 | 208,988 | +0.06(+0.80%) |
Aug 29, 2016 | 7.770 | 7.770 | 7.420 | 7.520 | 217,581 | -0.18(-2.34%) |
Aug 26, 2016 | 7.540 | 7.850 | 7.480 | 7.700 | 270,964 | +0.16(+2.12%) |
Aug 25, 2016 | 7.630 | 7.950 | 7.360 | 7.540 | 303,274 | -0.07(-0.92%) |
Aug 24, 2016 | 8.080 | 8.330 | 7.569 | 7.610 | 354,564 | -0.52(-6.40%) |
Aug 23, 2016 | 8.130 | 8.210 | 7.990 | 8.130 | 233,037 | +0.07(+0.87%) |
Aug 22, 2016 | 8.230 | 8.420 | 8.040 | 8.060 | 393,808 | -0.10(-1.23%) |
Aug 19, 2016 | 8.700 | 8.700 | 8.120 | 8.160 | 466,445 | -0.54(-6.21%) |
Aug 18, 2016 | 8.560 | 8.780 | 8.540 | 8.700 | 194,269 | +0.15(+1.75%) |
Aug 17, 2016 | 8.540 | 8.840 | 8.480 | 8.550 | 298,591 | +0.01(+0.12%) |
Aug 16, 2016 | 8.750 | 8.800 | 8.300 | 8.540 | 640,160 | -0.18(-2.06%) |
Aug 15, 2016 | 8.350 | 8.920 | 8.340 | 8.720 | 419,111 | +0.39(+4.68%) |
Aug 12, 2016 | 8.220 | 8.480 | 8.160 | 8.330 | 506,624 | +0.05(+0.60%) |
Aug 11, 2016 | 8.760 | 8.760 | 8.050 | 8.280 | 1,058,463 | -0.41(-4.72%) |
Aug 10, 2016 | 9.050 | 9.180 | 8.690 | 8.690 | 422,311 | -0.34(-3.77%) |
Aug 09, 2016 | 9.290 | 9.290 | 8.960 | 9.030 | 336,566 | -0.02(-0.22%) |
Aug 08, 2016 | 10.00 | 10.09 | 8.810 | 9.050 | 1,060,442 | -1.27(-12.31%) |
Aug 05, 2016 | 9.880 | 10.62 | 9.820 | 10.32 | 448,857 | +0.49(+4.98%) |
Aug 04, 2016 | 10.13 | 10.22 | 9.780 | 9.830 | 172,199 | -0.27(-2.67%) |
Aug 03, 2016 | 9.850 | 10.31 | 9.780 | 10.10 | 245,113 | +0.23(+2.33%) |
Aug 02, 2016 | 10.37 | 10.48 | 9.860 | 9.870 | 255,456 | -0.48(-4.64%) |