Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.752 | 10.11 | 9.641 | 10.05 | 828,009 | +0.40(+4.15%) |
Sep 29, 2016 | 9.807 | 9.959 | 9.586 | 9.648 | 750,381 | -0.15(-1.48%) |
Sep 28, 2016 | 9.261 | 9.800 | 9.178 | 9.793 | 814,501 | +0.64(+7.02%) |
Sep 27, 2016 | 9.047 | 9.213 | 8.975 | 9.151 | 455,784 | -0.06(-0.67%) |
Sep 26, 2016 | 9.075 | 9.303 | 9.019 | 9.213 | 607,354 | +0.19(+2.07%) |
Sep 23, 2016 | 9.275 | 9.427 | 8.999 | 9.026 | 503,180 | -0.30(-3.19%) |
Sep 22, 2016 | 9.427 | 9.448 | 9.206 | 9.323 | 430,738 | +0.10(+1.12%) |
Sep 21, 2016 | 9.089 | 9.275 | 9.019 | 9.220 | 694,097 | +0.28(+3.09%) |
Sep 20, 2016 | 8.930 | 9.047 | 8.771 | 8.943 | 399,933 | +0.03(+0.31%) |
Sep 19, 2016 | 9.040 | 9.275 | 8.888 | 8.916 | 519,647 | -0.01(-0.08%) |
Sep 16, 2016 | 8.819 | 9.019 | 8.812 | 8.923 | 542,180 | -0.01(-0.15%) |
Sep 15, 2016 | 8.826 | 9.003 | 8.778 | 8.937 | 438,534 | +0.19(+2.13%) |
Sep 14, 2016 | 8.716 | 8.833 | 8.557 | 8.750 | 893,026 | -0.03(-0.39%) |
Sep 13, 2016 | 8.999 | 9.061 | 8.698 | 8.785 | 1,037,940 | -0.39(-4.29%) |
Sep 12, 2016 | 9.123 | 9.268 | 9.100 | 9.178 | 621,357 | -0.11(-1.19%) |
Sep 09, 2016 | 9.524 | 9.537 | 9.247 | 9.289 | 972,251 | -0.41(-4.20%) |
Sep 08, 2016 | 9.752 | 9.827 | 9.572 | 9.696 | 1,468,364 | +0.04(+0.43%) |
Sep 07, 2016 | 9.351 | 9.745 | 9.200 | 9.655 | 1,138,378 | +0.30(+3.17%) |
Sep 06, 2016 | 9.696 | 9.793 | 9.344 | 9.358 | 1,614,889 | -0.31(-3.21%) |
Sep 02, 2016 | 9.613 | 9.669 | 9.669 | 9.669 | 911,649 | +0.23(+2.41%) |
Sep 01, 2016 | 9.310 | 9.499 | 9.178 | 9.441 | 689,554 | +0.05(+0.51%) |
Aug 31, 2016 | 9.019 | 9.420 | 9.019 | 9.392 | 750,882 | +0.05(+0.52%) |
Aug 30, 2016 | 9.420 | 9.558 | 9.272 | 9.344 | 453,054 | -0.05(-0.51%) |
Aug 29, 2016 | 9.310 | 9.434 | 9.275 | 9.392 | 472,715 | +0.06(+0.59%) |
Aug 26, 2016 | 9.544 | 9.662 | 9.237 | 9.337 | 529,175 | -0.15(-1.53%) |
Aug 25, 2016 | 9.586 | 9.634 | 9.399 | 9.482 | 448,441 | -0.14(-1.44%) |
Aug 24, 2016 | 9.745 | 9.876 | 9.565 | 9.620 | 735,703 | -0.19(-1.97%) |
Aug 23, 2016 | 9.696 | 9.869 | 9.682 | 9.814 | 681,556 | +0.13(+1.36%) |
Aug 22, 2016 | 9.848 | 9.848 | 9.620 | 9.682 | 696,427 | -0.30(-3.04%) |
Aug 19, 2016 | 10.19 | 10.19 | 9.917 | 9.986 | 807,149 | -0.26(-2.56%) |
Aug 18, 2016 | 10.27 | 10.40 | 10.13 | 10.25 | 1,422,540 | +0.09(+0.88%) |
Aug 17, 2016 | 10.12 | 10.25 | 9.959 | 10.16 | 838,718 | +0.01(+0.14%) |
Aug 16, 2016 | 9.966 | 10.28 | 9.897 | 10.15 | 1,284,896 | +0.19(+1.87%) |
Aug 15, 2016 | 9.973 | 10.08 | 9.883 | 9.959 | 860,073 | +0.17(+1.69%) |
Aug 12, 2016 | 9.841 | 9.945 | 9.669 | 9.793 | 746,369 | -0.06(-0.63%) |
Aug 11, 2016 | 9.945 | 10.00 | 9.793 | 9.855 | 1,189,091 | +0.06(+0.63%) |
Aug 10, 2016 | 10.06 | 10.07 | 9.707 | 9.793 | 649,992 | -0.19(-1.92%) |
Aug 09, 2016 | 10.03 | 10.07 | 9.902 | 9.984 | 903,044 | +0.05(+0.48%) |
Aug 08, 2016 | 9.752 | 10.09 | 9.642 | 9.937 | 1,108,475 | +0.34(+3.56%) |
Aug 05, 2016 | 9.280 | 9.690 | 9.184 | 9.595 | 1,303,433 | +0.40(+4.39%) |
Aug 04, 2016 | 9.403 | 9.489 | 9.071 | 9.191 | 977,708 | +0.25(+2.83%) |
Aug 03, 2016 | 8.535 | 8.945 | 8.480 | 8.938 | 636,083 | +0.41(+4.81%) |
Aug 02, 2016 | 9.000 | 9.075 | 8.425 | 8.528 | 890,047 | -0.34(-3.78%) |
Aug 01, 2016 | 9.041 | 9.041 | 8.760 | 8.863 | 757,066 | -0.28(-3.07%) |
Jul 29, 2016 | 8.918 | 9.171 | 8.815 | 9.143 | 589,328 | +0.17(+1.91%) |
Jul 28, 2016 | 9.164 | 9.263 | 8.890 | 8.972 | 539,321 | -0.22(-2.38%) |
Jul 27, 2016 | 9.424 | 9.567 | 9.102 | 9.191 | 524,984 | -0.18(-1.97%) |
Jul 26, 2016 | 9.068 | 9.454 | 9.068 | 9.376 | 831,435 | +0.34(+3.78%) |
Jul 25, 2016 | 8.986 | 9.123 | 8.952 | 9.034 | 846,367 | -0.07(-0.75%) |
Jul 22, 2016 | 9.095 | 9.184 | 8.965 | 9.102 | 469,211 | -0.02(-0.22%) |
Jul 21, 2016 | 9.123 | 9.560 | 9.068 | 9.123 | 649,067 | -0.02(-0.22%) |
Jul 20, 2016 | 8.767 | 9.177 | 8.563 | 9.143 | 837,202 | +0.19(+2.14%) |
Jul 19, 2016 | 9.280 | 9.359 | 8.935 | 8.952 | 1,029,483 | -0.34(-3.61%) |
Jul 18, 2016 | 9.109 | 9.352 | 9.048 | 9.287 | 853,253 | +0.08(+0.82%) |
Jul 15, 2016 | 9.410 | 9.410 | 9.191 | 9.212 | 789,520 | -0.10(-1.03%) |
Jul 14, 2016 | 9.410 | 9.519 | 9.246 | 9.307 | 360,205 | +0.01(+0.15%) |
Jul 13, 2016 | 9.458 | 9.670 | 9.218 | 9.294 | 810,322 | -0.16(-1.74%) |
Jul 12, 2016 | 9.287 | 9.624 | 9.287 | 9.458 | 904,636 | +0.38(+4.22%) |
Jul 11, 2016 | 9.143 | 9.294 | 9.010 | 9.075 | 839,710 | +0.10(+1.07%) |
Jul 08, 2016 | 9.013 | 9.164 | 8.952 | 8.979 | 552,474 | +0.09(+1.00%) |
Jul 07, 2016 | 8.993 | 9.198 | 8.624 | 8.890 | 1,011,363 | -0.01(-0.08%) |
Jul 06, 2016 | 8.535 | 8.972 | 8.439 | 8.897 | 651,882 | +0.31(+3.67%) |
Jul 05, 2016 | 9.041 | 9.150 | 8.309 | 8.582 | 1,109,947 | -0.67(-7.24%) |