Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.653 | 8.785 | 8.482 | 8.778 | 1,096,194 | +0.24(+2.82%) |
Sep 29, 2016 | 8.389 | 8.653 | 8.389 | 8.537 | 953,532 | +0.06(+0.73%) |
Sep 28, 2016 | 8.459 | 8.545 | 8.273 | 8.475 | 1,051,254 | +0.02(+0.28%) |
Sep 27, 2016 | 8.537 | 8.611 | 8.412 | 8.451 | 639,401 | -0.06(-0.73%) |
Sep 26, 2016 | 8.444 | 8.537 | 8.412 | 8.513 | 867,746 | -0.02(-0.18%) |
Sep 23, 2016 | 8.513 | 8.669 | 8.506 | 8.529 | 766,143 | -0.03(-0.36%) |
Sep 22, 2016 | 8.428 | 8.564 | 8.389 | 8.560 | 956,757 | +0.18(+2.13%) |
Sep 21, 2016 | 8.405 | 8.444 | 8.218 | 8.381 | 1,029,212 | +0.06(+0.75%) |
Sep 20, 2016 | 8.381 | 8.444 | 8.273 | 8.319 | 805,787 | -0.04(-0.46%) |
Sep 19, 2016 | 8.444 | 8.475 | 8.280 | 8.358 | 1,135,633 | -0.04(-0.46%) |
Sep 16, 2016 | 8.467 | 8.568 | 8.358 | 8.397 | 1,951,472 | -0.11(-1.28%) |
Sep 15, 2016 | 8.420 | 8.568 | 8.412 | 8.506 | 1,326,629 | +0.12(+1.39%) |
Sep 14, 2016 | 8.987 | 9.073 | 8.277 | 8.389 | 3,712,846 | -0.60(-6.66%) |
Sep 13, 2016 | 9.119 | 9.228 | 8.902 | 8.987 | 1,317,178 | -0.23(-2.53%) |
Sep 12, 2016 | 8.902 | 9.282 | 8.816 | 9.220 | 1,659,659 | +0.28(+3.13%) |
Sep 09, 2016 | 9.088 | 9.166 | 8.863 | 8.941 | 1,734,977 | -0.26(-2.87%) |
Sep 08, 2016 | 9.073 | 9.523 | 8.816 | 9.205 | 5,389,545 | -0.39(-4.05%) |
Sep 07, 2016 | 9.904 | 9.904 | 9.453 | 9.593 | 3,399,812 | -0.25(-2.53%) |
Sep 06, 2016 | 9.531 | 10.02 | 9.329 | 9.842 | 4,394,238 | +0.89(+9.89%) |
Sep 02, 2016 | 8.925 | 8.956 | 8.956 | 8.956 | 585,881 | +0.08(+0.87%) |
Sep 01, 2016 | 8.910 | 8.964 | 8.723 | 8.879 | 978,037 | -0.02(-0.26%) |
Aug 31, 2016 | 8.894 | 8.956 | 8.755 | 8.902 | 806,616 | +0.02(+0.17%) |
Aug 30, 2016 | 8.879 | 8.925 | 8.840 | 8.886 | 511,805 | -0.04(-0.44%) |
Aug 29, 2016 | 8.840 | 8.941 | 8.816 | 8.925 | 387,836 | +0.09(+1.06%) |
Aug 26, 2016 | 8.948 | 9.011 | 8.793 | 8.832 | 871,303 | -0.12(-1.39%) |
Aug 25, 2016 | 8.855 | 9.011 | 8.840 | 8.956 | 715,759 | +0.09(+0.96%) |
Aug 24, 2016 | 8.964 | 9.073 | 8.824 | 8.871 | 838,725 | -0.15(-1.64%) |
Aug 23, 2016 | 9.073 | 9.135 | 8.894 | 9.018 | 737,740 | +0.00(+0.00%) |
Aug 22, 2016 | 8.715 | 9.073 | 8.661 | 9.018 | 1,141,362 | +0.32(+3.66%) |
Aug 19, 2016 | 8.948 | 8.956 | 8.692 | 8.700 | 1,114,000 | -0.30(-3.28%) |
Aug 18, 2016 | 9.337 | 9.531 | 8.960 | 8.995 | 2,021,191 | -0.26(-2.77%) |
Aug 17, 2016 | 9.935 | 9.943 | 8.995 | 9.251 | 3,453,862 | -1.14(-10.99%) |
Aug 16, 2016 | 10.45 | 10.50 | 10.25 | 10.39 | 405,462 | -0.11(-1.04%) |
Aug 15, 2016 | 10.42 | 10.56 | 10.41 | 10.50 | 669,848 | +0.13(+1.27%) |
Aug 12, 2016 | 10.29 | 10.43 | 10.22 | 10.37 | 491,636 | +0.09(+0.91%) |
Aug 11, 2016 | 10.11 | 10.59 | 10.09 | 10.28 | 826,974 | +0.29(+2.88%) |
Aug 10, 2016 | 10.18 | 10.18 | 9.958 | 9.989 | 684,947 | -0.12(-1.23%) |
Aug 09, 2016 | 10.11 | 10.18 | 10.06 | 10.11 | 346,034 | -0.02(-0.23%) |
Aug 08, 2016 | 10.21 | 10.29 | 10.07 | 10.14 | 353,552 | -0.03(-0.31%) |
Aug 05, 2016 | 9.919 | 10.25 | 9.912 | 10.17 | 495,218 | +0.30(+2.99%) |
Aug 04, 2016 | 9.818 | 9.904 | 9.749 | 9.873 | 401,521 | +0.07(+0.71%) |
Aug 03, 2016 | 9.787 | 9.811 | 9.539 | 9.803 | 651,356 | -0.05(-0.55%) |
Aug 02, 2016 | 10.13 | 10.17 | 9.803 | 9.857 | 862,379 | -0.23(-2.23%) |
Aug 01, 2016 | 10.18 | 10.22 | 9.982 | 10.08 | 542,598 | -0.08(-0.76%) |
Jul 29, 2016 | 10.10 | 10.23 | 10.00 | 10.16 | 695,401 | +0.10(+1.00%) |
Jul 28, 2016 | 10.11 | 10.17 | 9.989 | 10.06 | 522,471 | -0.09(-0.84%) |
Jul 27, 2016 | 10.25 | 10.34 | 10.09 | 10.14 | 537,821 | -0.04(-0.38%) |
Jul 26, 2016 | 10.06 | 10.32 | 9.966 | 10.18 | 888,591 | +0.14(+1.39%) |
Jul 25, 2016 | 9.896 | 10.10 | 9.787 | 10.04 | 922,775 | +0.12(+1.17%) |
Jul 22, 2016 | 9.803 | 9.951 | 9.749 | 9.927 | 457,685 | +0.11(+1.11%) |
Jul 21, 2016 | 9.896 | 9.982 | 9.799 | 9.818 | 395,313 | -0.05(-0.47%) |
Jul 20, 2016 | 9.850 | 9.935 | 9.764 | 9.865 | 513,531 | +0.00(+0.00%) |
Jul 19, 2016 | 9.795 | 9.982 | 9.710 | 9.865 | 799,872 | +0.06(+0.63%) |
Jul 18, 2016 | 9.663 | 9.857 | 9.624 | 9.803 | 634,786 | +0.17(+1.77%) |
Jul 15, 2016 | 9.795 | 9.850 | 9.617 | 9.632 | 718,021 | -0.11(-1.12%) |
Jul 14, 2016 | 9.888 | 10.05 | 9.725 | 9.741 | 844,894 | -0.10(-1.03%) |
Jul 13, 2016 | 9.997 | 10.07 | 9.729 | 9.842 | 1,625,980 | -0.16(-1.55%) |
Jul 12, 2016 | 9.896 | 10.10 | 9.888 | 9.997 | 1,213,978 | +0.16(+1.58%) |
Jul 11, 2016 | 9.787 | 9.861 | 9.733 | 9.842 | 995,674 | +0.14(+1.44%) |
Jul 08, 2016 | 9.469 | 9.717 | 9.430 | 9.702 | 1,190,255 | +0.27(+2.88%) |
Jul 07, 2016 | 9.415 | 9.554 | 9.372 | 9.430 | 1,093,275 | +0.01(+0.08%) |
Jul 06, 2016 | 9.073 | 9.430 | 9.065 | 9.422 | 1,836,938 | +0.38(+4.21%) |
Jul 05, 2016 | 9.095 | 9.157 | 8.881 | 9.042 | 1,991,109 | -0.11(-1.17%) |