Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.25 | 10.34 | 10.16 | 10.30 | 492,090 | +0.13(+1.28%) |
Sep 29, 2016 | 10.27 | 10.34 | 10.16 | 10.17 | 224,910 | -0.12(-1.17%) |
Sep 28, 2016 | 10.37 | 10.37 | 10.18 | 10.29 | 240,130 | +0.00(+0.00%) |
Sep 27, 2016 | 10.16 | 10.39 | 10.05 | 10.29 | 425,974 | +0.28(+2.80%) |
Sep 26, 2016 | 9.100 | 10.04 | 9.050 | 10.01 | 523,673 | +0.97(+10.73%) |
Sep 23, 2016 | 9.050 | 9.090 | 8.980 | 9.040 | 167,564 | -0.01(-0.11%) |
Sep 22, 2016 | 9.000 | 9.080 | 8.970 | 9.050 | 288,960 | +0.05(+0.56%) |
Sep 21, 2016 | 8.930 | 9.020 | 8.870 | 9.000 | 111,257 | +0.10(+1.12%) |
Sep 20, 2016 | 9.000 | 9.000 | 8.900 | 8.900 | 50,220 | -0.06(-0.67%) |
Sep 19, 2016 | 8.920 | 9.000 | 8.850 | 8.960 | 97,813 | +0.05(+0.56%) |
Sep 16, 2016 | 9.000 | 9.030 | 8.830 | 8.910 | 239,471 | -0.06(-0.67%) |
Sep 15, 2016 | 8.800 | 9.080 | 8.800 | 8.970 | 91,367 | +0.17(+1.93%) |
Sep 14, 2016 | 8.890 | 8.900 | 8.760 | 8.800 | 258,579 | -0.04(-0.45%) |
Sep 13, 2016 | 8.858 | 9.010 | 8.750 | 8.840 | 143,556 | -0.21(-2.32%) |
Sep 12, 2016 | 8.890 | 9.080 | 8.780 | 9.050 | 83,169 | +0.07(+0.78%) |
Sep 09, 2016 | 9.120 | 9.140 | 8.980 | 8.980 | 90,417 | -0.19(-2.07%) |
Sep 08, 2016 | 9.100 | 9.220 | 9.090 | 9.170 | 212,047 | +0.03(+0.33%) |
Sep 07, 2016 | 9.090 | 9.190 | 9.010 | 9.140 | 171,010 | +0.05(+0.55%) |
Sep 06, 2016 | 9.070 | 9.130 | 8.920 | 9.090 | 142,126 | -0.02(-0.22%) |
Sep 02, 2016 | 9.040 | 9.110 | 9.110 | 9.110 | 102,800 | +0.10(+1.11%) |
Sep 01, 2016 | 9.070 | 9.070 | 8.920 | 9.010 | 106,796 | -0.08(-0.88%) |
Aug 31, 2016 | 9.200 | 9.230 | 8.900 | 9.090 | 186,888 | -0.10(-1.09%) |
Aug 30, 2016 | 9.130 | 9.250 | 9.130 | 9.190 | 97,225 | -0.01(-0.11%) |
Aug 29, 2016 | 9.210 | 9.260 | 9.070 | 9.200 | 110,812 | -0.01(-0.11%) |
Aug 26, 2016 | 9.240 | 9.300 | 9.160 | 9.210 | 112,399 | -0.03(-0.32%) |
Aug 25, 2016 | 9.160 | 9.310 | 9.110 | 9.240 | 147,881 | +0.08(+0.87%) |
Aug 24, 2016 | 9.300 | 9.315 | 9.150 | 9.160 | 113,250 | -0.13(-1.40%) |
Aug 23, 2016 | 9.300 | 9.300 | 9.260 | 9.290 | 87,188 | +0.03(+0.32%) |
Aug 22, 2016 | 9.270 | 9.270 | 9.040 | 9.260 | 118,900 | -0.01(-0.11%) |
Aug 19, 2016 | 9.260 | 9.330 | 9.220 | 9.270 | 101,692 | -0.03(-0.32%) |
Aug 18, 2016 | 9.310 | 9.365 | 9.180 | 9.300 | 180,414 | +0.00(+0.00%) |
Aug 17, 2016 | 9.390 | 9.400 | 9.270 | 9.300 | 326,448 | -0.07(-0.75%) |
Aug 16, 2016 | 9.390 | 9.410 | 9.310 | 9.370 | 192,647 | -0.02(-0.21%) |
Aug 15, 2016 | 9.450 | 9.480 | 9.310 | 9.390 | 175,208 | -0.06(-0.63%) |
Aug 12, 2016 | 9.300 | 9.520 | 9.290 | 9.450 | 246,931 | +0.11(+1.18%) |
Aug 11, 2016 | 9.300 | 9.385 | 9.260 | 9.340 | 231,503 | +0.05(+0.54%) |
Aug 10, 2016 | 9.310 | 9.340 | 9.195 | 9.290 | 152,897 | +0.00(+0.00%) |
Aug 09, 2016 | 9.290 | 9.430 | 9.210 | 9.290 | 115,263 | +0.03(+0.32%) |
Aug 08, 2016 | 9.210 | 9.370 | 9.200 | 9.260 | 192,704 | +0.01(+0.11%) |
Aug 05, 2016 | 9.250 | 9.450 | 9.190 | 9.250 | 187,100 | +0.01(+0.11%) |
Aug 04, 2016 | 9.410 | 9.490 | 9.230 | 9.240 | 191,440 | -0.20(-2.12%) |
Aug 03, 2016 | 9.490 | 9.530 | 9.390 | 9.440 | 327,479 | -0.02(-0.21%) |
Aug 02, 2016 | 9.400 | 9.500 | 9.250 | 9.460 | 325,281 | +0.00(+0.00%) |
Aug 01, 2016 | 9.360 | 9.570 | 9.360 | 9.460 | 550,690 | +0.10(+1.07%) |
Jul 29, 2016 | 9.140 | 9.430 | 8.900 | 9.360 | 316,049 | +0.51(+5.76%) |
Jul 28, 2016 | 9.010 | 9.040 | 8.850 | 8.850 | 176,142 | -0.12(-1.34%) |
Jul 27, 2016 | 9.060 | 9.170 | 8.840 | 8.970 | 208,935 | -0.02(-0.22%) |
Jul 26, 2016 | 8.860 | 9.025 | 8.630 | 8.990 | 312,899 | +0.16(+1.81%) |
Jul 25, 2016 | 8.950 | 9.000 | 8.710 | 8.830 | 373,675 | -0.20(-2.21%) |
Jul 22, 2016 | 9.050 | 9.110 | 8.950 | 9.030 | 384,354 | +0.01(+0.11%) |
Jul 21, 2016 | 9.180 | 9.200 | 9.020 | 9.020 | 206,426 | -0.16(-1.74%) |
Jul 20, 2016 | 9.050 | 9.240 | 9.015 | 9.180 | 243,593 | +0.14(+1.55%) |
Jul 19, 2016 | 9.140 | 9.200 | 9.020 | 9.040 | 364,483 | -0.06(-0.66%) |
Jul 18, 2016 | 9.450 | 9.461 | 9.080 | 9.100 | 477,098 | -0.02(-0.22%) |
Jul 15, 2016 | 9.050 | 9.220 | 8.980 | 9.120 | 479,339 | +0.15(+1.67%) |
Jul 14, 2016 | 9.000 | 9.130 | 8.960 | 8.970 | 595,381 | +0.08(+0.90%) |
Jul 13, 2016 | 8.770 | 8.960 | 8.710 | 8.890 | 601,501 | +0.18(+2.07%) |
Jul 12, 2016 | 8.520 | 8.737 | 8.480 | 8.710 | 361,613 | +0.28(+3.32%) |
Jul 11, 2016 | 8.250 | 8.500 | 8.250 | 8.430 | 289,991 | +0.20(+2.43%) |
Jul 08, 2016 | 8.250 | 8.390 | 8.100 | 8.230 | 300,363 | +0.04(+0.49%) |
Jul 07, 2016 | 7.880 | 8.250 | 7.790 | 8.190 | 379,932 | +0.30(+3.80%) |
Jul 05, 2016 | 7.840 | 7.930 | 7.770 | 7.890 | 218,867 | +0.00(+0.00%) |