Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.225 | 9.350 | 9.111 | 9.330 | 8,999 | +0.19(+2.08%) |
Sep 29, 2016 | 9.020 | 9.229 | 8.940 | 9.140 | 19,697 | +0.19(+2.12%) |
Sep 28, 2016 | 8.730 | 9.330 | 8.660 | 8.950 | 16,586 | -0.08(-0.89%) |
Sep 27, 2016 | 8.950 | 9.130 | 8.950 | 9.030 | 23,426 | -0.04(-0.44%) |
Sep 26, 2016 | 9.700 | 9.700 | 8.840 | 9.070 | 29,269 | -0.59(-6.11%) |
Sep 23, 2016 | 9.700 | 9.839 | 9.510 | 9.660 | 39,649 | +0.21(+2.22%) |
Sep 22, 2016 | 9.060 | 10.19 | 9.060 | 9.450 | 173,425 | +0.70(+8.00%) |
Sep 21, 2016 | 8.975 | 9.310 | 8.510 | 8.750 | 8,536 | +0.32(+3.80%) |
Sep 20, 2016 | 8.800 | 8.889 | 8.370 | 8.430 | 36,985 | -0.33(-3.77%) |
Sep 19, 2016 | 8.305 | 9.330 | 8.210 | 8.760 | 26,362 | +0.46(+5.54%) |
Sep 16, 2016 | 8.400 | 8.711 | 8.250 | 8.300 | 6,565 | -0.14(-1.66%) |
Sep 15, 2016 | 8.940 | 9.490 | 8.400 | 8.440 | 22,470 | +0.14(+1.69%) |
Sep 14, 2016 | 8.800 | 9.107 | 8.300 | 8.300 | 11,141 | -0.47(-5.36%) |
Sep 13, 2016 | 8.505 | 9.080 | 8.340 | 8.770 | 8,454 | -0.23(-2.56%) |
Sep 12, 2016 | 8.980 | 9.060 | 7.010 | 9.000 | 15,302 | -0.08(-0.88%) |
Sep 09, 2016 | 9.080 | 9.080 | 9.080 | 9.080 | 115 | -0.34(-3.61%) |
Sep 08, 2016 | 9.650 | 9.650 | 9.420 | 9.420 | 528 | +0.17(+1.84%) |
Sep 07, 2016 | 9.050 | 10.17 | 9.050 | 9.250 | 6,520 | +0.11(+1.20%) |
Sep 06, 2016 | 9.150 | 9.510 | 9.104 | 9.140 | 1,935 | -0.04(-0.44%) |
Sep 02, 2016 | 8.690 | 9.180 | 9.180 | 9.180 | 2,700 | +0.42(+4.79%) |
Sep 01, 2016 | 8.890 | 9.090 | 8.700 | 8.760 | 10,717 | -0.06(-0.68%) |
Aug 31, 2016 | 9.670 | 9.720 | 8.820 | 8.820 | 9,558 | -0.90(-9.26%) |
Aug 30, 2016 | 9.810 | 10.25 | 9.580 | 9.720 | 4,693 | -0.16(-1.62%) |
Aug 29, 2016 | 9.620 | 9.890 | 9.620 | 9.880 | 1,855 | +0.28(+2.92%) |
Aug 26, 2016 | 9.900 | 9.900 | 9.590 | 9.600 | 4,129 | +0.09(+0.95%) |
Aug 25, 2016 | 9.750 | 9.750 | 9.500 | 9.510 | 1,038 | -0.44(-4.42%) |
Aug 24, 2016 | 9.840 | 10.04 | 9.700 | 9.950 | 18,572 | +0.29(+3.00%) |
Aug 23, 2016 | 9.680 | 9.840 | 9.660 | 9.660 | 2,413 | +0.02(+0.21%) |
Aug 22, 2016 | 9.960 | 9.960 | 9.510 | 9.640 | 6,936 | -0.39(-3.89%) |
Aug 19, 2016 | 10.48 | 10.48 | 10.01 | 10.03 | 7,456 | -0.48(-4.57%) |
Aug 18, 2016 | 10.49 | 10.70 | 10.41 | 10.51 | 15,633 | +0.10(+0.96%) |
Aug 17, 2016 | 9.810 | 10.56 | 9.800 | 10.41 | 16,439 | +0.71(+7.32%) |
Aug 16, 2016 | 9.500 | 9.980 | 9.500 | 9.700 | 25,960 | +0.19(+2.00%) |
Aug 15, 2016 | 10.09 | 10.17 | 9.500 | 9.510 | 3,547 | +0.07(+0.74%) |
Aug 12, 2016 | 9.000 | 9.995 | 9.000 | 9.440 | 6,560 | +0.46(+5.12%) |
Aug 11, 2016 | 8.860 | 9.230 | 8.650 | 8.980 | 8,536 | +0.68(+8.19%) |
Aug 10, 2016 | 8.418 | 8.428 | 8.276 | 8.300 | 694 | -0.05(-0.60%) |
Aug 09, 2016 | 8.350 | 8.470 | 8.350 | 8.350 | 4,389 | +0.10(+1.21%) |
Aug 08, 2016 | 8.000 | 8.698 | 8.000 | 8.250 | 6,063 | +0.23(+2.87%) |
Aug 05, 2016 | 8.600 | 8.600 | 8.010 | 8.020 | 4,298 | -0.35(-4.18%) |
Aug 04, 2016 | 8.930 | 8.930 | 8.370 | 8.370 | 832 | -0.06(-0.71%) |
Aug 03, 2016 | 8.260 | 8.690 | 8.203 | 8.430 | 5,966 | +0.37(+4.59%) |
Aug 02, 2016 | 8.090 | 8.120 | 8.060 | 8.060 | 842 | +0.01(+0.12%) |
Aug 01, 2016 | 8.000 | 8.126 | 8.000 | 8.050 | 1,952 | +0.05(+0.63%) |
Jul 29, 2016 | 8.040 | 8.140 | 8.000 | 8.000 | 8,813 | -0.09(-1.11%) |
Jul 28, 2016 | 8.120 | 8.141 | 8.060 | 8.090 | 2,878 | -0.02(-0.25%) |
Jul 27, 2016 | 8.200 | 8.200 | 8.050 | 8.110 | 11,634 | +0.05(+0.62%) |
Jul 26, 2016 | 8.230 | 8.523 | 8.000 | 8.060 | 10,028 | +0.02(+0.25%) |
Jul 25, 2016 | 8.190 | 8.250 | 7.980 | 8.040 | 13,858 | +0.04(+0.50%) |
Jul 22, 2016 | 8.080 | 8.360 | 8.000 | 8.000 | 25,965 | -0.01(-0.12%) |
Jul 21, 2016 | 8.420 | 8.420 | 8.000 | 8.010 | 12,192 | -0.05(-0.62%) |
Jul 20, 2016 | 8.630 | 8.630 | 8.040 | 8.060 | 21,344 | -0.19(-2.30%) |
Jul 19, 2016 | 8.660 | 8.660 | 8.030 | 8.250 | 13,567 | -0.35(-4.07%) |
Jul 18, 2016 | 8.380 | 8.980 | 8.380 | 8.600 | 25,002 | +0.11(+1.30%) |
Jul 15, 2016 | 8.250 | 8.560 | 8.200 | 8.490 | 24,904 | +0.24(+2.91%) |
Jul 14, 2016 | 8.120 | 8.390 | 7.820 | 8.250 | 14,797 | +0.15(+1.85%) |
Jul 13, 2016 | 8.170 | 8.390 | 7.000 | 8.100 | 25,470 | +0.01(+0.12%) |
Jul 12, 2016 | 8.545 | 8.545 | 8.090 | 8.090 | 20,058 | -0.02(-0.25%) |
Jul 11, 2016 | 8.210 | 8.210 | 8.010 | 8.110 | 11,609 | -0.03(-0.37%) |
Jul 08, 2016 | 8.110 | 8.070 | 8.000 | 8.140 | 28,265 | +0.07(+0.87%) |
Jul 07, 2016 | 8.570 | 8.570 | 7.950 | 8.070 | 43,481 | -0.29(-3.47%) |
Jul 05, 2016 | 8.250 | 8.431 | 7.950 | 8.360 | 34,873 | +0.29(+3.59%) |