Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.200 | 8.200 | 7.900 | 8.150 | 145,488 | +0.05(+0.62%) |
Oct 28, 2016 | 8.450 | 8.650 | 7.950 | 8.100 | 187,324 | -0.35(-4.14%) |
Oct 27, 2016 | 8.650 | 8.950 | 8.200 | 8.450 | 212,143 | -0.10(-1.17%) |
Oct 26, 2016 | 9.350 | 9.400 | 8.500 | 8.550 | 192,454 | -0.80(-8.56%) |
Oct 25, 2016 | 8.850 | 9.400 | 8.650 | 9.350 | 207,465 | +0.55(+6.25%) |
Oct 24, 2016 | 9.400 | 9.400 | 8.700 | 8.800 | 150,098 | -0.55(-5.88%) |
Oct 21, 2016 | 9.000 | 9.950 | 8.850 | 9.350 | 148,924 | +0.25(+2.75%) |
Oct 20, 2016 | 8.750 | 9.150 | 8.750 | 9.100 | 124,961 | +0.30(+3.41%) |
Oct 19, 2016 | 9.000 | 9.084 | 8.800 | 8.800 | 72,537 | -0.20(-2.22%) |
Oct 18, 2016 | 9.250 | 9.350 | 8.900 | 9.000 | 114,565 | -0.05(-0.55%) |
Oct 17, 2016 | 8.900 | 9.150 | 8.600 | 9.050 | 112,755 | +0.07(+0.78%) |
Oct 14, 2016 | 9.220 | 9.350 | 8.920 | 8.980 | 180,733 | -0.14(-1.54%) |
Oct 13, 2016 | 9.200 | 9.480 | 9.090 | 9.120 | 116,655 | -0.22(-2.36%) |
Oct 12, 2016 | 10.08 | 10.30 | 9.320 | 9.340 | 189,293 | -0.71(-7.06%) |
Oct 11, 2016 | 10.50 | 10.55 | 9.790 | 10.05 | 175,335 | -0.59(-5.55%) |
Oct 10, 2016 | 10.28 | 10.68 | 10.22 | 10.64 | 85,314 | +0.46(+4.52%) |
Oct 07, 2016 | 10.45 | 10.52 | 10.18 | 10.18 | 135,831 | -0.28(-2.68%) |
Oct 06, 2016 | 10.64 | 10.67 | 10.34 | 10.46 | 160,147 | -0.25(-2.33%) |
Oct 05, 2016 | 10.87 | 10.90 | 10.65 | 10.71 | 136,111 | -0.08(-0.74%) |
Oct 04, 2016 | 11.44 | 11.47 | 10.71 | 10.79 | 188,051 | -0.40(-3.57%) |
Oct 03, 2016 | 11.35 | 11.54 | 10.91 | 11.19 | 274,679 | -0.24(-2.10%) |
Sep 30, 2016 | 10.75 | 11.59 | 10.56 | 11.43 | 391,474 | +0.74(+6.92%) |
Sep 29, 2016 | 11.16 | 11.20 | 10.37 | 10.69 | 274,179 | -0.52(-4.64%) |
Sep 28, 2016 | 10.60 | 11.30 | 10.34 | 11.21 | 331,225 | +0.67(+6.36%) |
Sep 27, 2016 | 10.30 | 10.60 | 10.22 | 10.54 | 342,272 | +0.19(+1.84%) |
Sep 26, 2016 | 10.35 | 10.65 | 10.33 | 10.35 | 251,298 | -0.10(-0.96%) |
Sep 23, 2016 | 9.520 | 10.55 | 9.450 | 10.45 | 574,383 | +0.93(+9.77%) |
Sep 22, 2016 | 9.400 | 9.540 | 9.210 | 9.520 | 124,681 | +0.18(+1.93%) |
Sep 21, 2016 | 9.200 | 9.640 | 9.160 | 9.340 | 141,768 | +0.15(+1.63%) |
Sep 20, 2016 | 9.320 | 9.450 | 9.180 | 9.190 | 129,086 | -0.07(-0.76%) |
Sep 19, 2016 | 9.700 | 9.740 | 9.240 | 9.260 | 203,007 | -0.30(-3.14%) |
Sep 16, 2016 | 9.530 | 9.800 | 9.260 | 9.560 | 417,388 | +0.04(+0.42%) |
Sep 15, 2016 | 9.450 | 9.710 | 9.440 | 9.520 | 81,204 | +0.07(+0.74%) |
Sep 14, 2016 | 9.790 | 9.950 | 9.330 | 9.450 | 101,954 | -0.28(-2.88%) |
Sep 13, 2016 | 9.330 | 9.890 | 9.130 | 9.730 | 184,580 | +0.40(+4.29%) |
Sep 12, 2016 | 8.930 | 9.330 | 8.850 | 9.330 | 212,219 | +0.30(+3.32%) |
Sep 09, 2016 | 9.250 | 9.265 | 8.961 | 9.030 | 135,282 | -0.22(-2.38%) |
Sep 08, 2016 | 8.650 | 9.320 | 8.560 | 9.250 | 185,650 | +0.56(+6.44%) |
Sep 07, 2016 | 8.340 | 8.710 | 8.340 | 8.690 | 133,988 | +0.34(+4.07%) |
Sep 06, 2016 | 8.080 | 8.410 | 8.080 | 8.350 | 72,523 | +0.33(+4.11%) |
Sep 02, 2016 | 8.260 | 8.020 | 8.020 | 8.020 | 112,100 | -0.16(-1.96%) |
Sep 01, 2016 | 8.780 | 8.780 | 8.010 | 8.180 | 111,922 | -0.54(-6.19%) |
Aug 31, 2016 | 9.300 | 9.310 | 8.690 | 8.720 | 167,987 | -0.61(-6.54%) |
Aug 30, 2016 | 9.330 | 9.440 | 9.220 | 9.330 | 78,642 | +0.00(+0.00%) |
Aug 29, 2016 | 9.300 | 9.470 | 9.040 | 9.330 | 63,271 | +0.04(+0.43%) |
Aug 26, 2016 | 9.090 | 9.360 | 8.690 | 9.290 | 111,983 | +0.21(+2.31%) |
Aug 25, 2016 | 8.880 | 9.270 | 8.830 | 9.080 | 141,632 | +0.20(+2.25%) |
Aug 24, 2016 | 9.530 | 9.700 | 8.760 | 8.880 | 116,278 | -0.68(-7.11%) |
Aug 23, 2016 | 9.620 | 9.740 | 9.500 | 9.560 | 127,446 | -0.04(-0.42%) |
Aug 22, 2016 | 9.800 | 9.930 | 9.420 | 9.600 | 126,080 | -0.21(-2.14%) |
Aug 19, 2016 | 9.790 | 10.01 | 9.700 | 9.810 | 94,016 | +0.00(+0.00%) |
Aug 18, 2016 | 9.870 | 10.05 | 9.660 | 9.810 | 90,469 | -0.08(-0.81%) |
Aug 17, 2016 | 9.860 | 9.940 | 9.710 | 9.890 | 91,325 | +0.02(+0.20%) |
Aug 16, 2016 | 9.670 | 9.890 | 9.650 | 9.870 | 139,672 | +0.20(+2.07%) |
Aug 15, 2016 | 9.250 | 9.740 | 9.250 | 9.670 | 133,352 | +0.44(+4.77%) |
Aug 12, 2016 | 9.660 | 9.660 | 9.210 | 9.230 | 183,822 | -0.34(-3.55%) |
Aug 11, 2016 | 9.160 | 9.720 | 9.020 | 9.570 | 135,484 | +0.42(+4.59%) |
Aug 10, 2016 | 9.230 | 9.300 | 8.190 | 9.150 | 248,033 | -0.36(-3.79%) |
Aug 09, 2016 | 9.350 | 9.610 | 9.300 | 9.510 | 88,547 | +0.17(+1.82%) |
Aug 08, 2016 | 9.430 | 9.560 | 9.330 | 9.340 | 90,116 | -0.09(-0.95%) |
Aug 05, 2016 | 9.390 | 9.510 | 9.280 | 9.430 | 153,516 | +0.13(+1.40%) |
Aug 04, 2016 | 9.230 | 9.480 | 9.170 | 9.300 | 110,015 | +0.04(+0.43%) |
Aug 03, 2016 | 9.100 | 9.320 | 9.060 | 9.260 | 150,250 | +0.09(+0.98%) |
Aug 02, 2016 | 9.220 | 9.300 | 9.010 | 9.170 | 217,586 | -0.04(-0.43%) |