Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.600 | 9.913 | 9.600 | 9.913 | 460 | -0.05(-0.47%) |
Sep 29, 2016 | 9.672 | 10.40 | 9.650 | 9.960 | 8,090 | +0.10(+1.00%) |
Sep 28, 2016 | 9.861 | 9.861 | 9.861 | 9.861 | 262 | +0.32(+3.37%) |
Sep 27, 2016 | 9.450 | 9.540 | 9.430 | 9.540 | 5,128 | +0.11(+1.17%) |
Sep 26, 2016 | 9.380 | 9.500 | 9.320 | 9.430 | 5,266 | -0.02(-0.21%) |
Sep 23, 2016 | 9.400 | 9.480 | 9.400 | 9.450 | 4,216 | -0.01(-0.07%) |
Sep 22, 2016 | 9.400 | 9.460 | 9.400 | 9.457 | 18,367 | +0.06(+0.60%) |
Sep 21, 2016 | 9.400 | 9.500 | 9.377 | 9.400 | 25,256 | -0.33(-3.38%) |
Sep 20, 2016 | 9.170 | 9.780 | 9.100 | 9.728 | 33,463 | +0.55(+5.97%) |
Sep 19, 2016 | 8.900 | 9.270 | 8.890 | 9.180 | 10,678 | +0.28(+3.15%) |
Sep 16, 2016 | 8.150 | 8.900 | 8.050 | 8.900 | 15,231 | +0.90(+11.25%) |
Sep 15, 2016 | 7.600 | 8.100 | 7.530 | 8.000 | 14,470 | +0.41(+5.40%) |
Sep 14, 2016 | 7.640 | 7.640 | 7.436 | 7.590 | 8,243 | +0.10(+1.34%) |
Sep 13, 2016 | 7.560 | 7.880 | 7.230 | 7.490 | 8,952 | +0.01(+0.13%) |
Sep 12, 2016 | 6.450 | 7.480 | 6.450 | 7.480 | 115,661 | +0.59(+8.56%) |
Sep 09, 2016 | 6.600 | 6.890 | 6.510 | 6.890 | 10,582 | +0.20(+2.99%) |
Sep 08, 2016 | 6.550 | 6.700 | 6.550 | 6.690 | 75,825 | +0.40(+6.36%) |
Sep 07, 2016 | 6.550 | 6.720 | 6.260 | 6.290 | 4,285 | -0.26(-3.97%) |
Sep 06, 2016 | 6.690 | 6.720 | 6.460 | 6.550 | 5,195 | +0.04(+0.61%) |
Sep 02, 2016 | 6.500 | 6.510 | 6.510 | 6.510 | 7,100 | +0.01(+0.15%) |
Sep 01, 2016 | 6.500 | 6.500 | 6.480 | 6.500 | 1,936 | -0.05(-0.76%) |
Aug 31, 2016 | 6.550 | 6.550 | 6.510 | 6.550 | 3,714 | -0.03(-0.52%) |
Aug 30, 2016 | 6.550 | 6.700 | 6.510 | 6.584 | 22,664 | +0.03(+0.51%) |
Aug 29, 2016 | 6.510 | 6.730 | 6.483 | 6.551 | 56,204 | +0.04(+0.63%) |
Aug 26, 2016 | 6.503 | 6.550 | 6.500 | 6.510 | 9,325 | +0.00(+0.00%) |
Aug 25, 2016 | 6.530 | 6.530 | 6.500 | 6.510 | 8,617 | -0.02(-0.31%) |
Aug 24, 2016 | 6.520 | 6.550 | 6.520 | 6.530 | 14,438 | +0.06(+0.93%) |
Aug 23, 2016 | 6.260 | 6.471 | 6.250 | 6.470 | 4,435 | +0.14(+2.24%) |
Aug 22, 2016 | 6.497 | 6.499 | 6.250 | 6.328 | 4,461 | -0.15(-2.30%) |
Aug 19, 2016 | 6.417 | 6.477 | 6.417 | 6.477 | 1,767 | +0.02(+0.28%) |
Aug 18, 2016 | 6.520 | 6.590 | 6.250 | 6.459 | 4,594 | -0.17(-2.58%) |
Aug 17, 2016 | 6.410 | 6.630 | 6.250 | 6.630 | 2,711 | +0.08(+1.29%) |
Aug 16, 2016 | 6.720 | 6.790 | 6.360 | 6.546 | 16,465 | -0.24(-3.60%) |
Aug 15, 2016 | 7.038 | 7.038 | 6.660 | 6.790 | 2,124 | -0.24(-3.41%) |
Aug 12, 2016 | 7.400 | 7.400 | 7.030 | 7.030 | 4,978 | -0.22(-3.03%) |
Aug 11, 2016 | 7.325 | 7.325 | 7.250 | 7.250 | 3,597 | -0.08(-1.09%) |
Aug 10, 2016 | 8.000 | 8.000 | 7.280 | 7.330 | 42,634 | -1.17(-13.76%) |
Aug 09, 2016 | 8.308 | 8.620 | 8.271 | 8.500 | 10,728 | +0.21(+2.58%) |
Aug 08, 2016 | 8.230 | 8.310 | 8.230 | 8.286 | 1,693 | -0.13(-1.59%) |
Aug 05, 2016 | 8.270 | 8.570 | 8.270 | 8.420 | 984 | +0.12(+1.45%) |
Aug 04, 2016 | 8.310 | 8.310 | 8.300 | 8.300 | 520 | -0.10(-1.19%) |
Aug 03, 2016 | 8.443 | 8.740 | 8.400 | 8.400 | 1,301 | -0.00(-0.00%) |
Aug 02, 2016 | 8.500 | 8.700 | 8.270 | 8.400 | 3,476 | +0.22(+2.70%) |
Aug 01, 2016 | 8.260 | 8.400 | 8.124 | 8.180 | 5,716 | -0.39(-4.55%) |
Jul 28, 2016 | 8.200 | 8.570 | 8.570 | 8.570 | 700 | +0.36(+4.38%) |
Jul 27, 2016 | 8.500 | 8.500 | 8.180 | 8.210 | 12,196 | -0.37(-4.31%) |
Jul 26, 2016 | 9.050 | 9.050 | 8.580 | 8.580 | 4,620 | -0.42(-4.67%) |
Jul 25, 2016 | 8.450 | 9.000 | 8.400 | 9.000 | 5,093 | +0.67(+8.04%) |
Jul 22, 2016 | 8.330 | 8.330 | 8.330 | 8.330 | 674 | -0.07(-0.83%) |
Jul 21, 2016 | 8.550 | 8.550 | 8.265 | 8.400 | 1,975 | +0.05(+0.65%) |
Jul 20, 2016 | 8.260 | 8.369 | 8.230 | 8.346 | 3,221 | -0.05(-0.59%) |
Jul 19, 2016 | 8.339 | 8.395 | 8.339 | 8.395 | 869 | +0.08(+1.02%) |
Jul 18, 2016 | 8.230 | 8.310 | 8.230 | 8.310 | 7,417 | +0.08(+0.97%) |
Jul 15, 2016 | 8.160 | 8.700 | 8.160 | 8.230 | 26,264 | +0.13(+1.60%) |
Jul 14, 2016 | 8.700 | 8.700 | 8.100 | 8.100 | 2,818 | -0.35(-4.14%) |
Jul 13, 2016 | 8.520 | 8.750 | 8.450 | 8.450 | 1,945 | -0.55(-6.11%) |
Jul 12, 2016 | 9.000 | 9.000 | 8.700 | 9.000 | 4,417 | +0.15(+1.69%) |
Jul 11, 2016 | 9.050 | 9.050 | 8.810 | 8.850 | 1,633 | -0.15(-1.67%) |
Jul 08, 2016 | 9.200 | 9.370 | 9.000 | 9.000 | 19,866 | -0.21(-2.28%) |
Jul 07, 2016 | 9.250 | 9.300 | 9.000 | 9.210 | 4,400 | -0.04(-0.43%) |
Jul 06, 2016 | 9.360 | 9.360 | 9.000 | 9.250 | 4,231 | -0.12(-1.28%) |
Jul 05, 2016 | 9.300 | 9.480 | 9.300 | 9.370 | 2,900 | -0.32(-3.30%) |