Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.110 | 9.540 | 8.560 | 9.510 | 85,885 | +0.39(+4.28%) |
Sep 29, 2016 | 9.200 | 9.280 | 9.080 | 9.120 | 2,150 | -0.14(-1.51%) |
Sep 28, 2016 | 9.150 | 9.290 | 9.100 | 9.260 | 12,767 | +0.06(+0.65%) |
Sep 27, 2016 | 9.130 | 9.350 | 9.100 | 9.200 | 12,934 | +0.03(+0.33%) |
Sep 26, 2016 | 9.680 | 9.680 | 9.080 | 9.170 | 23,492 | +0.29(+3.27%) |
Sep 23, 2016 | 9.070 | 9.070 | 8.800 | 8.880 | 6,916 | -0.09(-1.00%) |
Sep 22, 2016 | 9.260 | 9.380 | 8.970 | 8.970 | 15,873 | -0.29(-3.13%) |
Sep 21, 2016 | 8.955 | 9.270 | 8.955 | 9.260 | 13,390 | +0.11(+1.22%) |
Sep 20, 2016 | 9.230 | 9.370 | 8.946 | 9.149 | 17,369 | -0.05(-0.56%) |
Sep 19, 2016 | 8.910 | 9.300 | 8.261 | 9.200 | 21,331 | +0.27(+3.02%) |
Sep 16, 2016 | 8.760 | 9.000 | 8.700 | 8.930 | 38,716 | +0.20(+2.29%) |
Sep 15, 2016 | 8.250 | 8.802 | 8.250 | 8.730 | 49,772 | +0.03(+0.34%) |
Sep 14, 2016 | 8.550 | 8.750 | 8.500 | 8.700 | 24,613 | +0.20(+2.35%) |
Sep 13, 2016 | 9.050 | 9.100 | 8.400 | 8.500 | 31,933 | -0.61(-6.70%) |
Sep 12, 2016 | 8.440 | 9.110 | 8.350 | 9.110 | 42,794 | +0.48(+5.56%) |
Sep 09, 2016 | 8.856 | 8.856 | 8.380 | 8.630 | 46,914 | +0.09(+1.05%) |
Sep 08, 2016 | 7.750 | 8.870 | 7.750 | 8.540 | 66,325 | +0.77(+9.91%) |
Sep 07, 2016 | 7.321 | 8.090 | 7.220 | 7.770 | 137,709 | +0.62(+8.67%) |
Sep 06, 2016 | 7.300 | 7.609 | 7.140 | 7.150 | 109,651 | -0.01(-0.14%) |
Sep 02, 2016 | 7.030 | 7.160 | 7.160 | 7.160 | 10,900 | +0.06(+0.85%) |
Sep 01, 2016 | 7.040 | 7.140 | 6.920 | 7.100 | 4,995 | +0.02(+0.28%) |
Aug 31, 2016 | 7.211 | 7.211 | 7.040 | 7.080 | 4,644 | +0.10(+1.43%) |
Aug 30, 2016 | 7.080 | 7.220 | 6.970 | 6.980 | 15,746 | -0.31(-4.25%) |
Aug 29, 2016 | 7.230 | 7.360 | 7.200 | 7.290 | 27,713 | +0.11(+1.53%) |
Aug 26, 2016 | 7.214 | 7.270 | 7.000 | 7.180 | 44,314 | +0.14(+1.99%) |
Aug 25, 2016 | 7.240 | 7.240 | 7.040 | 7.040 | 729 | -0.16(-2.22%) |
Aug 24, 2016 | 6.980 | 7.260 | 6.970 | 7.200 | 19,316 | -0.06(-0.83%) |
Aug 23, 2016 | 7.310 | 7.380 | 7.090 | 7.260 | 10,635 | -0.07(-0.95%) |
Aug 22, 2016 | 7.100 | 7.380 | 7.100 | 7.330 | 15,987 | +0.13(+1.81%) |
Aug 19, 2016 | 7.120 | 7.240 | 7.080 | 7.200 | 6,626 | +0.06(+0.84%) |
Aug 18, 2016 | 7.156 | 7.250 | 6.979 | 7.140 | 54,795 | +0.09(+1.28%) |
Aug 17, 2016 | 7.000 | 7.100 | 7.000 | 7.050 | 12,980 | +0.05(+0.71%) |
Aug 16, 2016 | 7.000 | 7.350 | 6.900 | 7.000 | 131,854 | -0.01(-0.14%) |
Aug 15, 2016 | 6.900 | 7.090 | 6.890 | 7.010 | 14,728 | +0.14(+2.04%) |
Aug 12, 2016 | 6.840 | 6.996 | 6.713 | 6.870 | 14,341 | +0.23(+3.48%) |
Aug 11, 2016 | 6.620 | 6.646 | 6.600 | 6.639 | 7,014 | +0.08(+1.20%) |
Aug 10, 2016 | 6.860 | 7.020 | 6.560 | 6.560 | 11,334 | -0.48(-6.82%) |
Aug 09, 2016 | 6.700 | 7.139 | 6.560 | 7.040 | 46,995 | +0.19(+2.77%) |
Aug 08, 2016 | 6.920 | 7.308 | 6.590 | 6.850 | 27,975 | -0.13(-1.86%) |
Aug 05, 2016 | 7.167 | 7.335 | 6.790 | 6.980 | 23,446 | -0.13(-1.83%) |
Aug 04, 2016 | 7.290 | 7.310 | 7.110 | 7.110 | 9,700 | -0.21(-2.87%) |
Aug 03, 2016 | 7.320 | 7.400 | 7.290 | 7.320 | 9,739 | -0.03(-0.41%) |
Aug 02, 2016 | 7.350 | 7.430 | 7.340 | 7.350 | 42,188 | -0.01(-0.14%) |
Aug 01, 2016 | 7.500 | 7.620 | 7.350 | 7.360 | 8,715 | -0.27(-3.54%) |
Jul 29, 2016 | 7.500 | 7.860 | 7.500 | 7.630 | 47,892 | +0.27(+3.67%) |
Jul 28, 2016 | 7.360 | 7.659 | 7.360 | 7.360 | 2,093 | -0.02(-0.27%) |
Jul 27, 2016 | 7.400 | 7.420 | 7.370 | 7.380 | 9,016 | +0.04(+0.54%) |
Jul 26, 2016 | 7.873 | 7.873 | 7.340 | 7.340 | 34,294 | -0.09(-1.21%) |
Jul 25, 2016 | 7.600 | 7.829 | 7.350 | 7.430 | 34,774 | +0.02(+0.27%) |
Jul 22, 2016 | 7.690 | 7.750 | 7.410 | 7.410 | 5,566 | -0.30(-3.89%) |
Jul 21, 2016 | 7.820 | 7.900 | 7.700 | 7.710 | 3,604 | -0.13(-1.66%) |
Jul 20, 2016 | 7.850 | 8.100 | 7.730 | 7.840 | 3,416 | +0.06(+0.77%) |
Jul 19, 2016 | 8.090 | 8.090 | 7.550 | 7.780 | 7,102 | -0.32(-3.95%) |
Jul 18, 2016 | 7.870 | 8.180 | 7.870 | 8.100 | 4,833 | +0.23(+2.92%) |
Jul 15, 2016 | 7.790 | 7.940 | 7.790 | 7.870 | 7,165 | +0.04(+0.51%) |
Jul 14, 2016 | 7.900 | 7.990 | 7.670 | 7.830 | 56,190 | -0.05(-0.63%) |
Jul 13, 2016 | 7.560 | 7.980 | 7.560 | 7.880 | 72,327 | +0.25(+3.28%) |
Jul 12, 2016 | 7.780 | 7.780 | 7.340 | 7.630 | 86,971 | -0.13(-1.68%) |
Jul 11, 2016 | 7.730 | 7.930 | 7.710 | 7.760 | 30,091 | +0.03(+0.39%) |
Jul 08, 2016 | 7.730 | 7.831 | 7.700 | 7.730 | 27,298 | +0.01(+0.13%) |
Jul 07, 2016 | 7.800 | 7.830 | 7.700 | 7.720 | 6,298 | -0.04(-0.45%) |
Jul 05, 2016 | 7.700 | 7.970 | 7.700 | 7.755 | 8,333 | +0.09(+1.17%) |