Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.250 | 8.250 | 7.620 | 7.720 | 139,186 | -0.47(-5.74%) |
Oct 28, 2016 | 8.280 | 8.360 | 8.050 | 8.190 | 82,425 | -0.13(-1.56%) |
Oct 27, 2016 | 8.600 | 8.600 | 8.300 | 8.320 | 77,921 | -0.14(-1.65%) |
Oct 26, 2016 | 8.620 | 8.790 | 8.410 | 8.460 | 83,035 | -0.15(-1.74%) |
Oct 25, 2016 | 8.870 | 8.965 | 8.480 | 8.610 | 72,972 | -0.33(-3.69%) |
Oct 24, 2016 | 9.450 | 9.500 | 8.830 | 8.940 | 98,469 | -0.56(-5.89%) |
Oct 21, 2016 | 9.300 | 9.620 | 9.140 | 9.500 | 117,835 | +0.13(+1.39%) |
Oct 20, 2016 | 9.000 | 9.437 | 8.910 | 9.370 | 75,347 | +0.37(+4.11%) |
Oct 19, 2016 | 9.000 | 9.290 | 8.800 | 9.000 | 105,152 | +0.03(+0.33%) |
Oct 18, 2016 | 9.010 | 9.410 | 8.844 | 8.970 | 50,389 | +0.11(+1.24%) |
Oct 17, 2016 | 8.900 | 9.030 | 8.650 | 8.860 | 76,862 | -0.04(-0.45%) |
Oct 14, 2016 | 9.290 | 9.850 | 8.830 | 8.900 | 103,315 | -0.35(-3.78%) |
Oct 13, 2016 | 9.370 | 9.630 | 9.240 | 9.250 | 53,871 | -0.16(-1.70%) |
Oct 12, 2016 | 9.730 | 9.880 | 9.340 | 9.410 | 194,285 | -0.35(-3.59%) |
Oct 11, 2016 | 9.850 | 10.00 | 9.710 | 9.760 | 107,466 | -0.24(-2.40%) |
Oct 10, 2016 | 9.800 | 10.11 | 9.800 | 10.00 | 52,889 | +0.15(+1.52%) |
Oct 07, 2016 | 9.990 | 10.00 | 9.730 | 9.850 | 72,562 | -0.13(-1.30%) |
Oct 06, 2016 | 10.00 | 10.15 | 9.910 | 9.980 | 79,849 | -0.02(-0.20%) |
Oct 05, 2016 | 10.20 | 10.23 | 9.990 | 10.00 | 109,148 | -0.13(-1.28%) |
Oct 04, 2016 | 10.11 | 10.28 | 10.09 | 10.13 | 47,117 | -0.01(-0.10%) |
Oct 03, 2016 | 10.07 | 10.21 | 9.990 | 10.14 | 81,247 | +0.03(+0.30%) |
Sep 30, 2016 | 9.730 | 10.28 | 9.580 | 10.11 | 91,479 | +0.38(+3.91%) |
Sep 29, 2016 | 9.890 | 9.950 | 9.610 | 9.730 | 138,870 | -0.19(-1.92%) |
Sep 28, 2016 | 10.21 | 10.33 | 9.900 | 9.920 | 106,406 | -0.30(-2.94%) |
Sep 27, 2016 | 10.34 | 10.38 | 10.14 | 10.22 | 105,948 | -0.09(-0.87%) |
Sep 26, 2016 | 10.05 | 10.50 | 10.05 | 10.31 | 89,004 | +0.16(+1.58%) |
Sep 23, 2016 | 10.49 | 10.60 | 10.15 | 10.15 | 87,759 | -0.31(-2.96%) |
Sep 22, 2016 | 10.41 | 10.53 | 10.11 | 10.46 | 215,501 | +0.04(+0.38%) |
Sep 21, 2016 | 10.51 | 10.75 | 10.28 | 10.42 | 118,942 | -0.11(-1.04%) |
Sep 20, 2016 | 10.45 | 10.64 | 10.27 | 10.53 | 100,890 | +0.17(+1.64%) |
Sep 19, 2016 | 10.37 | 10.48 | 10.19 | 10.36 | 143,179 | +0.03(+0.29%) |
Sep 16, 2016 | 10.02 | 10.41 | 10.02 | 10.33 | 163,886 | +0.32(+3.20%) |
Sep 15, 2016 | 9.900 | 10.14 | 9.832 | 10.01 | 73,589 | +0.02(+0.20%) |
Sep 14, 2016 | 9.880 | 10.19 | 9.860 | 9.990 | 101,120 | +0.14(+1.42%) |
Sep 13, 2016 | 9.880 | 9.965 | 9.700 | 9.850 | 96,603 | -0.21(-2.09%) |
Sep 12, 2016 | 9.760 | 10.07 | 9.730 | 10.06 | 79,918 | +0.23(+2.34%) |
Sep 09, 2016 | 9.900 | 10.10 | 9.800 | 9.830 | 107,033 | -0.20(-1.99%) |
Sep 08, 2016 | 10.00 | 10.32 | 9.730 | 10.03 | 168,090 | +0.05(+0.50%) |
Sep 07, 2016 | 9.960 | 10.09 | 9.850 | 9.980 | 81,505 | +0.11(+1.11%) |
Sep 06, 2016 | 9.730 | 10.01 | 9.500 | 9.870 | 85,461 | +0.19(+1.96%) |
Sep 02, 2016 | 9.760 | 9.680 | 9.680 | 9.680 | 101,400 | -0.03(-0.31%) |
Sep 01, 2016 | 9.680 | 9.740 | 9.470 | 9.710 | 149,181 | -0.01(-0.10%) |
Aug 31, 2016 | 10.47 | 10.73 | 9.590 | 9.720 | 155,167 | -0.75(-7.16%) |
Aug 30, 2016 | 9.710 | 10.72 | 9.660 | 10.47 | 561,853 | +0.81(+8.39%) |
Aug 29, 2016 | 10.13 | 10.33 | 9.640 | 9.660 | 111,061 | -0.48(-4.73%) |
Aug 26, 2016 | 10.63 | 10.90 | 10.10 | 10.14 | 101,815 | -0.49(-4.61%) |
Aug 25, 2016 | 10.69 | 11.29 | 10.48 | 10.63 | 201,769 | -0.01(-0.09%) |
Aug 24, 2016 | 10.88 | 11.08 | 10.53 | 10.64 | 129,928 | -0.30(-2.74%) |
Aug 23, 2016 | 10.93 | 11.01 | 10.77 | 10.94 | 81,884 | +0.13(+1.20%) |
Aug 22, 2016 | 10.94 | 11.07 | 10.37 | 10.81 | 114,898 | -0.15(-1.37%) |
Aug 19, 2016 | 11.00 | 11.04 | 10.79 | 10.96 | 63,836 | -0.04(-0.36%) |
Aug 18, 2016 | 10.99 | 11.11 | 10.75 | 11.00 | 87,641 | +0.01(+0.09%) |
Aug 17, 2016 | 10.99 | 11.01 | 10.67 | 10.99 | 72,197 | -0.02(-0.18%) |
Aug 16, 2016 | 11.27 | 11.47 | 10.92 | 11.01 | 116,101 | -0.26(-2.31%) |
Aug 15, 2016 | 11.05 | 11.35 | 11.05 | 11.27 | 49,391 | +0.28(+2.55%) |
Aug 12, 2016 | 11.09 | 11.10 | 10.94 | 10.99 | 85,010 | -0.02(-0.18%) |
Aug 11, 2016 | 10.90 | 11.20 | 10.81 | 11.01 | 94,698 | +0.10(+0.92%) |
Aug 10, 2016 | 11.62 | 11.62 | 10.50 | 10.91 | 217,939 | -0.71(-6.11%) |
Aug 09, 2016 | 11.86 | 11.97 | 11.32 | 11.62 | 80,997 | -0.03(-0.26%) |
Aug 08, 2016 | 11.98 | 11.98 | 11.61 | 11.65 | 90,453 | -0.35(-2.92%) |
Aug 05, 2016 | 11.75 | 12.13 | 11.61 | 12.00 | 64,113 | +0.33(+2.83%) |
Aug 04, 2016 | 12.05 | 12.28 | 11.64 | 11.67 | 37,497 | -0.34(-2.83%) |
Aug 03, 2016 | 11.64 | 12.07 | 11.64 | 12.01 | 67,898 | +0.30(+2.56%) |
Aug 02, 2016 | 11.82 | 11.95 | 11.59 | 11.71 | 70,729 | -0.11(-0.93%) |