Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.300 | 9.300 | 8.750 | 9.150 | 2,043 | -0.30(-3.17%) |
Sep 29, 2016 | 9.850 | 9.850 | 9.250 | 9.450 | 741 | +0.15(+1.61%) |
Sep 28, 2016 | 9.300 | 9.300 | 9.300 | 9.300 | 5 | +0.00(+0.00%) |
Sep 27, 2016 | 9.259 | 9.300 | 9.259 | 9.300 | 103 | +0.15(+1.64%) |
Sep 26, 2016 | 9.437 | 9.581 | 9.150 | 9.150 | 2,539 | -0.35(-3.68%) |
Sep 23, 2016 | 8.750 | 9.800 | 8.650 | 9.500 | 25,422 | +0.70(+7.95%) |
Sep 22, 2016 | 8.850 | 8.950 | 8.800 | 8.800 | 334 | +0.00(+0.00%) |
Sep 21, 2016 | 8.500 | 9.000 | 8.500 | 8.800 | 6,787 | +0.30(+3.53%) |
Sep 20, 2016 | 8.500 | 8.514 | 8.350 | 8.500 | 273 | -0.25(-2.86%) |
Sep 19, 2016 | 8.750 | 8.750 | 8.250 | 8.750 | 15,058 | -0.15(-1.69%) |
Sep 16, 2016 | 8.488 | 8.950 | 8.488 | 8.900 | 176 | -0.45(-4.81%) |
Sep 15, 2016 | 8.815 | 9.350 | 8.500 | 9.350 | 1,591 | +0.70(+8.09%) |
Sep 13, 2016 | 8.700 | 8.650 | 8.650 | 8.650 | 19 | +0.00(+0.00%) |
Sep 12, 2016 | 9.150 | 9.150 | 8.614 | 8.650 | 1,610 | -0.55(-5.98%) |
Sep 09, 2016 | 9.452 | 9.452 | 8.350 | 9.200 | 17,759 | -0.10(-1.08%) |
Sep 08, 2016 | 9.200 | 9.350 | 9.000 | 9.300 | 813 | +0.32(+3.53%) |
Sep 07, 2016 | 9.400 | 9.450 | 8.950 | 8.983 | 7,342 | +0.18(+2.08%) |
Sep 06, 2016 | 8.700 | 9.001 | 8.450 | 8.800 | 5,911 | -0.05(-0.56%) |
Sep 02, 2016 | 9.500 | 8.850 | 8.850 | 8.850 | 34,600 | +0.10(+1.14%) |
Sep 01, 2016 | 8.700 | 8.750 | 8.300 | 8.750 | 12,015 | -0.05(-0.57%) |
Aug 31, 2016 | 8.550 | 9.100 | 8.300 | 8.800 | 4,082 | -0.25(-2.76%) |
Aug 30, 2016 | 8.700 | 9.445 | 8.700 | 9.050 | 2,061 | +0.50(+5.85%) |
Aug 29, 2016 | 8.650 | 8.650 | 8.400 | 8.550 | 905 | +0.05(+0.58%) |
Aug 26, 2016 | 8.200 | 9.200 | 8.200 | 8.500 | 3,566 | +0.20(+2.41%) |
Aug 25, 2016 | 8.600 | 8.900 | 8.300 | 8.300 | 1,084 | -0.25(-2.92%) |
Aug 24, 2016 | 9.500 | 9.600 | 8.500 | 8.550 | 14,539 | -1.10(-11.40%) |
Aug 23, 2016 | 9.601 | 9.713 | 9.500 | 9.650 | 334 | -0.10(-1.03%) |
Aug 22, 2016 | 9.900 | 10.00 | 9.750 | 9.750 | 2,225 | +0.10(+1.04%) |
Aug 19, 2016 | 9.650 | 10.17 | 9.500 | 9.650 | 3,170 | -0.40(-3.98%) |
Aug 18, 2016 | 10.00 | 10.20 | 9.800 | 10.05 | 2,789 | -0.05(-0.50%) |
Aug 17, 2016 | 10.20 | 10.20 | 9.500 | 10.10 | 6,143 | +0.58(+6.08%) |
Aug 16, 2016 | 10.00 | 10.30 | 9.320 | 9.521 | 15,847 | -0.23(-2.38%) |
Aug 15, 2016 | 9.070 | 10.02 | 9.070 | 9.753 | 2,813 | +0.32(+3.43%) |
Aug 12, 2016 | 10.11 | 10.35 | 9.300 | 9.430 | 2,684 | -0.32(-3.29%) |
Aug 11, 2016 | 9.900 | 9.900 | 9.150 | 9.750 | 1,476 | -0.10(-1.02%) |
Aug 10, 2016 | 9.050 | 10.45 | 9.050 | 9.850 | 1,740 | +0.20(+2.07%) |
Aug 09, 2016 | 11.32 | 11.32 | 8.900 | 9.650 | 9,711 | -1.10(-10.23%) |
Aug 08, 2016 | 11.05 | 11.50 | 10.55 | 10.75 | 6,577 | -0.25(-2.27%) |
Aug 05, 2016 | 10.70 | 11.60 | 9.250 | 11.00 | 17,459 | +0.25(+2.33%) |
Aug 04, 2016 | 11.70 | 12.30 | 10.70 | 10.75 | 27,461 | -1.95(-15.35%) |
Aug 03, 2016 | 9.025 | 15.85 | 9.000 | 12.70 | 404,076 | +4.40(+53.01%) |
Aug 02, 2016 | 8.300 | 8.300 | 8.300 | 8.300 | 140 | -0.35(-4.05%) |
Aug 01, 2016 | 9.000 | 9.000 | 8.650 | 8.650 | 705 | -0.10(-1.14%) |
Jul 29, 2016 | 8.900 | 9.050 | 7.936 | 8.750 | 749 | +0.40(+4.79%) |
Jul 28, 2016 | 7.979 | 8.350 | 7.979 | 8.350 | 247 | +0.62(+7.99%) |
Jul 27, 2016 | 7.394 | 7.732 | 7.394 | 7.732 | 214 | -0.52(-6.28%) |
Jul 26, 2016 | 8.545 | 8.545 | 8.000 | 8.250 | 4,428 | +0.20(+2.42%) |
Jul 25, 2016 | 9.250 | 9.250 | 8.000 | 8.055 | 10,494 | -0.39(-4.67%) |
Jul 22, 2016 | 6.984 | 9.930 | 6.984 | 8.450 | 18,894 | +1.45(+20.71%) |
Jul 21, 2016 | 7.575 | 7.650 | 6.901 | 7.000 | 1,474 | -0.75(-9.68%) |
Jul 20, 2016 | 6.750 | 7.750 | 6.450 | 7.750 | 1,702 | +0.35(+4.73%) |
Jul 19, 2016 | 7.650 | 7.650 | 6.300 | 7.400 | 2,615 | -0.10(-1.33%) |
Jul 18, 2016 | 6.900 | 7.750 | 6.850 | 7.500 | 6,908 | +0.41(+5.78%) |
Jul 15, 2016 | 6.800 | 7.450 | 6.750 | 7.090 | 1,854 | +0.18(+2.57%) |
Jul 14, 2016 | 6.600 | 8.050 | 6.550 | 6.912 | 16,903 | +0.26(+3.95%) |
Jul 13, 2016 | 6.240 | 6.650 | 6.100 | 6.650 | 452 | +0.60(+9.92%) |
Jul 12, 2016 | 6.050 | 6.574 | 6.050 | 6.050 | 830 | -0.20(-3.20%) |
Jul 11, 2016 | 6.200 | 6.250 | 6.200 | 6.250 | 133 | -0.34(-5.22%) |
Jul 08, 2016 | 6.550 | 6.595 | 6.550 | 6.595 | 230 | +0.04(+0.69%) |
Jul 07, 2016 | 6.550 | 6.550 | 6.550 | 6.550 | 158 | -0.05(-0.77%) |
Jul 05, 2016 | 6.600 | 6.649 | 6.200 | 6.600 | 3,525 | -0.05(-0.74%) |