Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.09 | 10.41 | 10.02 | 10.24 | 700,948 | +0.18(+1.81%) |
Sep 29, 2016 | 10.15 | 10.22 | 9.986 | 10.06 | 270,471 | -0.10(-0.94%) |
Sep 28, 2016 | 10.10 | 10.21 | 10.02 | 10.16 | 267,750 | +0.01(+0.09%) |
Sep 27, 2016 | 9.919 | 10.17 | 9.891 | 10.15 | 430,710 | +0.27(+2.72%) |
Sep 26, 2016 | 10.06 | 10.06 | 9.842 | 9.880 | 258,537 | -0.21(-2.09%) |
Sep 23, 2016 | 10.09 | 10.18 | 9.928 | 10.09 | 343,801 | -0.01(-0.09%) |
Sep 22, 2016 | 10.08 | 10.20 | 9.995 | 10.10 | 583,683 | +0.05(+0.48%) |
Sep 21, 2016 | 9.900 | 10.06 | 9.813 | 10.05 | 304,261 | +0.20(+2.04%) |
Sep 20, 2016 | 9.976 | 10.05 | 9.852 | 9.852 | 286,583 | -0.11(-1.06%) |
Sep 19, 2016 | 9.833 | 10.01 | 9.765 | 9.957 | 513,686 | +0.18(+1.86%) |
Sep 16, 2016 | 9.727 | 9.823 | 9.679 | 9.775 | 439,392 | -0.02(-0.20%) |
Sep 15, 2016 | 9.535 | 9.919 | 9.526 | 9.794 | 605,627 | +0.29(+3.02%) |
Sep 14, 2016 | 9.411 | 9.612 | 9.373 | 9.507 | 319,346 | +0.11(+1.12%) |
Sep 13, 2016 | 9.650 | 9.689 | 9.162 | 9.401 | 557,557 | -0.34(-3.54%) |
Sep 12, 2016 | 9.440 | 9.804 | 9.258 | 9.746 | 638,635 | +0.26(+2.73%) |
Sep 09, 2016 | 9.689 | 9.823 | 9.420 | 9.488 | 511,745 | -0.29(-2.94%) |
Sep 08, 2016 | 9.813 | 9.852 | 9.718 | 9.775 | 334,315 | -0.02(-0.20%) |
Sep 07, 2016 | 9.679 | 9.794 | 9.660 | 9.794 | 686,329 | +0.12(+1.29%) |
Sep 06, 2016 | 9.555 | 9.813 | 9.555 | 9.670 | 614,956 | +0.02(+0.20%) |
Sep 02, 2016 | 9.612 | 9.650 | 9.650 | 9.650 | 485,530 | +0.13(+1.41%) |
Sep 01, 2016 | 9.382 | 9.588 | 9.382 | 9.516 | 528,510 | +0.08(+0.81%) |
Aug 31, 2016 | 9.727 | 9.785 | 9.315 | 9.440 | 743,903 | -0.37(-3.81%) |
Aug 30, 2016 | 9.756 | 9.813 | 9.603 | 9.813 | 723,766 | +0.13(+1.39%) |
Aug 29, 2016 | 9.488 | 9.833 | 9.459 | 9.679 | 1,275,518 | +0.24(+2.54%) |
Aug 26, 2016 | 9.277 | 9.468 | 9.277 | 9.440 | 549,937 | +0.09(+0.92%) |
Aug 25, 2016 | 9.162 | 9.420 | 9.123 | 9.353 | 827,623 | +0.10(+1.04%) |
Aug 24, 2016 | 9.305 | 9.440 | 9.171 | 9.258 | 732,997 | -0.11(-1.13%) |
Aug 23, 2016 | 9.449 | 9.488 | 9.238 | 9.363 | 706,820 | -0.07(-0.71%) |
Aug 22, 2016 | 9.229 | 9.449 | 9.075 | 9.430 | 790,720 | +0.15(+1.65%) |
Aug 19, 2016 | 8.922 | 9.277 | 8.890 | 9.277 | 1,532,994 | +0.36(+4.09%) |
Aug 18, 2016 | 8.625 | 8.970 | 8.625 | 8.913 | 962,265 | +0.24(+2.76%) |
Aug 17, 2016 | 8.290 | 8.798 | 8.290 | 8.673 | 2,078,476 | +0.35(+4.26%) |
Aug 16, 2016 | 8.136 | 8.318 | 8.098 | 8.318 | 612,003 | +0.16(+2.00%) |
Aug 15, 2016 | 7.897 | 8.276 | 7.868 | 8.155 | 936,096 | +0.31(+3.91%) |
Aug 12, 2016 | 7.619 | 7.849 | 7.609 | 7.849 | 684,379 | +0.19(+2.50%) |
Aug 11, 2016 | 7.542 | 7.662 | 7.513 | 7.657 | 520,588 | +0.16(+2.17%) |
Aug 10, 2016 | 7.657 | 7.667 | 7.456 | 7.494 | 641,273 | -0.15(-2.01%) |
Aug 09, 2016 | 7.600 | 7.667 | 7.571 | 7.648 | 458,939 | +0.08(+1.01%) |
Aug 08, 2016 | 7.523 | 7.657 | 7.523 | 7.571 | 356,786 | -0.01(-0.13%) |
Aug 05, 2016 | 7.513 | 7.614 | 7.437 | 7.580 | 527,093 | +0.11(+1.41%) |
Aug 04, 2016 | 7.370 | 7.504 | 7.216 | 7.475 | 529,438 | +0.12(+1.56%) |
Aug 03, 2016 | 7.628 | 7.628 | 7.312 | 7.360 | 736,437 | -0.25(-3.27%) |
Aug 02, 2016 | 7.638 | 7.667 | 7.504 | 7.609 | 578,642 | -0.06(-0.75%) |
Aug 01, 2016 | 7.504 | 7.667 | 7.456 | 7.667 | 461,919 | +0.17(+2.30%) |
Jul 29, 2016 | 7.245 | 7.619 | 7.153 | 7.494 | 847,595 | +0.25(+3.44%) |
Jul 28, 2016 | 7.216 | 7.283 | 7.188 | 7.245 | 598,267 | +0.05(+0.67%) |
Jul 27, 2016 | 7.053 | 7.216 | 7.053 | 7.197 | 609,136 | +0.18(+2.60%) |
Jul 26, 2016 | 6.775 | 7.034 | 6.766 | 7.015 | 474,826 | +0.16(+2.38%) |
Jul 25, 2016 | 6.785 | 6.871 | 6.737 | 6.852 | 275,360 | +0.10(+1.42%) |
Jul 22, 2016 | 6.651 | 6.775 | 6.622 | 6.756 | 301,292 | +0.13(+2.03%) |
Jul 21, 2016 | 6.622 | 6.708 | 6.603 | 6.622 | 384,212 | +0.02(+0.29%) |
Jul 20, 2016 | 6.641 | 6.646 | 6.545 | 6.603 | 399,226 | +0.03(+0.44%) |
Jul 19, 2016 | 6.708 | 6.708 | 6.574 | 6.574 | 213,953 | -0.12(-1.86%) |
Jul 18, 2016 | 6.641 | 6.737 | 6.622 | 6.699 | 185,053 | +0.08(+1.16%) |
Jul 15, 2016 | 6.699 | 6.708 | 6.613 | 6.622 | 220,764 | -0.03(-0.43%) |
Jul 14, 2016 | 6.785 | 6.823 | 6.646 | 6.651 | 241,158 | -0.08(-1.14%) |
Jul 13, 2016 | 6.766 | 6.875 | 6.718 | 6.728 | 307,027 | -0.07(-0.99%) |
Jul 12, 2016 | 6.766 | 6.833 | 6.680 | 6.795 | 462,986 | +0.06(+0.85%) |
Jul 11, 2016 | 6.651 | 6.766 | 6.651 | 6.737 | 345,914 | +0.10(+1.44%) |
Jul 08, 2016 | 6.498 | 6.699 | 6.459 | 6.641 | 483,922 | +0.18(+2.82%) |
Jul 07, 2016 | 6.239 | 6.484 | 6.239 | 6.459 | 336,117 | +0.15(+2.43%) |
Jul 06, 2016 | 6.143 | 6.354 | 6.076 | 6.306 | 225,576 | +0.06(+0.92%) |
Jul 05, 2016 | 6.306 | 6.363 | 6.181 | 6.248 | 289,055 | -0.06(-0.91%) |