Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.420 | 9.600 | 9.290 | 9.360 | 185,201 | -0.07(-0.74%) |
Sep 29, 2016 | 10.57 | 10.57 | 9.400 | 9.430 | 143,144 | -1.28(-11.95%) |
Sep 28, 2016 | 10.25 | 10.74 | 10.25 | 10.71 | 89,300 | +0.32(+3.08%) |
Sep 27, 2016 | 9.960 | 10.67 | 9.790 | 10.39 | 142,062 | +0.27(+2.67%) |
Sep 26, 2016 | 10.03 | 10.19 | 9.940 | 10.12 | 63,586 | -0.08(-0.78%) |
Sep 23, 2016 | 10.02 | 10.24 | 9.850 | 10.20 | 101,031 | -0.11(-1.07%) |
Sep 22, 2016 | 9.950 | 10.39 | 9.700 | 10.31 | 159,383 | +0.31(+3.10%) |
Sep 21, 2016 | 9.640 | 10.20 | 9.300 | 10.00 | 142,754 | +0.46(+4.82%) |
Sep 20, 2016 | 9.700 | 9.850 | 9.530 | 9.540 | 77,432 | -0.24(-2.45%) |
Sep 19, 2016 | 9.730 | 9.800 | 9.560 | 9.780 | 59,869 | +0.00(+0.00%) |
Sep 16, 2016 | 9.270 | 9.860 | 9.200 | 9.780 | 207,035 | +0.58(+6.30%) |
Sep 15, 2016 | 9.000 | 9.310 | 9.000 | 9.200 | 74,842 | +0.19(+2.11%) |
Sep 14, 2016 | 8.910 | 9.220 | 8.860 | 9.010 | 65,510 | +0.00(+0.00%) |
Sep 13, 2016 | 9.580 | 9.690 | 8.890 | 9.010 | 106,251 | -0.75(-7.68%) |
Sep 12, 2016 | 9.270 | 9.780 | 8.790 | 9.760 | 120,549 | +0.34(+3.61%) |
Sep 09, 2016 | 9.830 | 9.830 | 9.400 | 9.420 | 85,372 | -0.49(-4.94%) |
Sep 08, 2016 | 9.870 | 10.02 | 9.780 | 9.910 | 67,097 | -0.07(-0.70%) |
Sep 07, 2016 | 9.950 | 10.09 | 9.695 | 9.980 | 102,675 | -0.01(-0.10%) |
Sep 06, 2016 | 9.760 | 10.02 | 9.730 | 9.990 | 74,240 | +0.06(+0.60%) |
Sep 02, 2016 | 10.13 | 9.930 | 9.930 | 9.930 | 81,000 | -0.47(-4.52%) |
Sep 01, 2016 | 10.64 | 10.90 | 10.23 | 10.40 | 136,762 | -0.48(-4.41%) |
Aug 31, 2016 | 10.61 | 10.95 | 10.40 | 10.88 | 190,484 | -0.04(-0.37%) |
Aug 30, 2016 | 10.31 | 10.99 | 10.31 | 10.92 | 242,087 | +0.61(+5.92%) |
Aug 29, 2016 | 9.890 | 10.40 | 9.890 | 10.31 | 94,809 | +0.36(+3.62%) |
Aug 26, 2016 | 9.760 | 10.00 | 9.730 | 9.950 | 124,757 | +0.05(+0.51%) |
Aug 25, 2016 | 9.650 | 9.990 | 9.650 | 9.900 | 55,123 | +0.18(+1.85%) |
Aug 24, 2016 | 9.620 | 9.800 | 9.560 | 9.720 | 71,921 | +0.02(+0.21%) |
Aug 23, 2016 | 9.370 | 9.740 | 9.360 | 9.700 | 78,059 | +0.32(+3.41%) |
Aug 22, 2016 | 9.490 | 9.700 | 9.300 | 9.380 | 111,241 | -0.20(-2.09%) |
Aug 19, 2016 | 9.400 | 9.630 | 9.300 | 9.580 | 87,714 | +0.12(+1.27%) |
Aug 18, 2016 | 9.340 | 9.510 | 9.340 | 9.460 | 31,821 | +0.04(+0.42%) |
Aug 17, 2016 | 9.670 | 9.770 | 9.310 | 9.420 | 53,633 | -0.33(-3.38%) |
Aug 16, 2016 | 9.640 | 9.870 | 9.620 | 9.750 | 90,644 | -0.05(-0.51%) |
Aug 15, 2016 | 9.320 | 9.900 | 9.320 | 9.800 | 96,962 | +0.25(+2.62%) |
Aug 12, 2016 | 9.270 | 9.590 | 9.120 | 9.550 | 85,682 | +0.02(+0.21%) |
Aug 11, 2016 | 9.400 | 9.550 | 9.120 | 9.530 | 91,896 | -0.07(-0.73%) |
Aug 10, 2016 | 9.700 | 9.920 | 9.050 | 9.600 | 121,353 | -0.23(-2.34%) |
Aug 09, 2016 | 9.600 | 9.920 | 9.510 | 9.830 | 97,580 | +0.12(+1.24%) |
Aug 08, 2016 | 9.000 | 9.880 | 9.000 | 9.710 | 209,992 | +0.53(+5.77%) |
Aug 05, 2016 | 8.730 | 9.180 | 8.730 | 9.180 | 104,078 | +0.34(+3.85%) |
Aug 04, 2016 | 8.720 | 8.870 | 8.620 | 8.840 | 52,647 | -0.03(-0.34%) |
Aug 03, 2016 | 8.610 | 8.920 | 8.530 | 8.870 | 65,036 | +0.19(+2.19%) |
Aug 02, 2016 | 8.640 | 8.780 | 8.550 | 8.680 | 69,082 | +0.04(+0.46%) |
Aug 01, 2016 | 8.180 | 8.730 | 8.170 | 8.640 | 66,189 | +0.29(+3.47%) |
Jul 29, 2016 | 8.670 | 8.670 | 8.300 | 8.350 | 69,184 | -0.39(-4.46%) |
Jul 28, 2016 | 8.630 | 8.820 | 8.600 | 8.740 | 40,167 | -0.11(-1.24%) |
Jul 27, 2016 | 9.060 | 9.210 | 8.720 | 8.850 | 50,532 | -0.29(-3.17%) |
Jul 26, 2016 | 9.090 | 9.220 | 8.990 | 9.140 | 60,768 | -0.04(-0.44%) |
Jul 25, 2016 | 8.930 | 9.270 | 8.930 | 9.180 | 80,832 | +0.03(+0.33%) |
Jul 22, 2016 | 8.700 | 9.210 | 8.665 | 9.150 | 107,998 | +0.15(+1.67%) |
Jul 21, 2016 | 8.500 | 9.130 | 8.350 | 9.000 | 166,103 | +0.41(+4.77%) |
Jul 20, 2016 | 8.470 | 8.760 | 8.470 | 8.590 | 40,234 | +0.05(+0.59%) |
Jul 19, 2016 | 8.520 | 8.850 | 8.500 | 8.540 | 39,818 | -0.16(-1.84%) |
Jul 18, 2016 | 8.170 | 8.840 | 8.170 | 8.700 | 148,083 | +0.44(+5.33%) |
Jul 15, 2016 | 8.300 | 8.300 | 8.010 | 8.260 | 43,095 | +0.04(+0.49%) |
Jul 14, 2016 | 8.170 | 8.320 | 8.170 | 8.220 | 44,117 | -0.06(-0.72%) |
Jul 13, 2016 | 8.110 | 8.340 | 8.030 | 8.280 | 64,990 | +0.13(+1.60%) |
Jul 12, 2016 | 7.850 | 8.380 | 7.850 | 8.150 | 119,252 | +0.12(+1.49%) |
Jul 11, 2016 | 7.540 | 8.050 | 7.520 | 8.030 | 90,329 | +0.44(+5.80%) |
Jul 08, 2016 | 7.430 | 7.650 | 7.410 | 7.590 | 111,652 | +0.18(+2.43%) |
Jul 07, 2016 | 7.620 | 7.630 | 7.340 | 7.410 | 48,034 | -0.22(-2.88%) |
Jul 06, 2016 | 7.330 | 7.670 | 7.330 | 7.630 | 96,109 | +0.11(+1.46%) |
Jul 05, 2016 | 7.380 | 7.740 | 7.200 | 7.520 | 189,413 | +0.05(+0.67%) |