Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.240 | 9.340 | 9.240 | 9.315 | 82,904 | +0.16(+1.80%) |
Sep 29, 2016 | 9.180 | 9.220 | 9.110 | 9.150 | 32,695 | -0.19(-1.98%) |
Sep 28, 2016 | 9.290 | 9.355 | 9.260 | 9.335 | 225,001 | +0.08(+0.81%) |
Sep 27, 2016 | 9.150 | 9.260 | 9.150 | 9.260 | 111,596 | +0.03(+0.33%) |
Sep 26, 2016 | 9.230 | 9.260 | 9.190 | 9.230 | 46,704 | -0.13(-1.39%) |
Sep 23, 2016 | 9.400 | 9.430 | 9.320 | 9.360 | 41,597 | -0.20(-2.09%) |
Sep 22, 2016 | 9.610 | 9.690 | 9.530 | 9.560 | 74,394 | +0.08(+0.84%) |
Sep 21, 2016 | 9.375 | 9.480 | 9.350 | 9.480 | 60,078 | -0.02(-0.21%) |
Sep 20, 2016 | 9.570 | 9.570 | 9.440 | 9.500 | 113,950 | -0.13(-1.35%) |
Sep 19, 2016 | 9.690 | 9.690 | 9.540 | 9.630 | 18,893 | +0.15(+1.58%) |
Sep 16, 2016 | 9.510 | 9.530 | 9.430 | 9.480 | 52,004 | -0.20(-2.06%) |
Sep 15, 2016 | 9.580 | 9.679 | 9.560 | 9.679 | 1,158,643 | +0.11(+1.20%) |
Sep 14, 2016 | 9.540 | 9.620 | 9.535 | 9.565 | 6,932 | +0.09(+0.95%) |
Sep 13, 2016 | 9.570 | 9.590 | 9.435 | 9.475 | 24,143 | -0.12(-1.20%) |
Sep 12, 2016 | 9.420 | 9.650 | 9.390 | 9.590 | 48,304 | +0.01(+0.10%) |
Sep 09, 2016 | 9.900 | 9.900 | 9.530 | 9.580 | 65,731 | -0.36(-3.62%) |
Sep 08, 2016 | 9.990 | 10.01 | 9.900 | 9.940 | 39,704 | -0.25(-2.41%) |
Sep 07, 2016 | 10.21 | 10.27 | 10.15 | 10.19 | 107,864 | -0.16(-1.55%) |
Sep 06, 2016 | 10.48 | 10.48 | 10.27 | 10.35 | 81,381 | -0.04(-0.34%) |
Sep 02, 2016 | 10.38 | 10.38 | 10.38 | 0 | +0.31(+3.08%) | |
Sep 01, 2016 | 10.08 | 10.15 | 10.04 | 10.07 | 154,693 | -0.04(-0.40%) |
Aug 31, 2016 | 10.06 | 10.14 | 10.04 | 10.11 | 21,080 | +0.05(+0.50%) |
Aug 30, 2016 | 10.15 | 10.15 | 10.01 | 10.06 | 45,198 | -0.20(-1.90%) |
Aug 29, 2016 | 10.02 | 10.30 | 10.02 | 10.26 | 281,741 | -0.01(-0.15%) |
Aug 26, 2016 | 10.33 | 10.43 | 10.21 | 10.27 | 62,022 | +0.10(+0.98%) |
Aug 25, 2016 | 10.20 | 10.21 | 10.13 | 10.17 | 90,097 | -0.23(-2.21%) |
Aug 24, 2016 | 10.41 | 10.46 | 10.35 | 10.40 | 29,074 | -0.05(-0.48%) |
Aug 23, 2016 | 10.43 | 10.49 | 10.39 | 10.45 | 39,192 | +0.15(+1.46%) |
Aug 22, 2016 | 10.28 | 10.48 | 10.23 | 10.30 | 22,542 | -0.04(-0.39%) |
Aug 19, 2016 | 10.30 | 10.38 | 10.30 | 10.34 | 14,169 | -0.06(-0.58%) |
Aug 18, 2016 | 10.39 | 10.41 | 10.31 | 10.40 | 38,951 | +0.15(+1.46%) |
Aug 17, 2016 | 10.29 | 10.29 | 10.17 | 10.25 | 18,185 | +0.02(+0.20%) |
Aug 16, 2016 | 10.22 | 10.28 | 10.19 | 10.23 | 90,164 | +0.01(+0.10%) |
Aug 15, 2016 | 10.23 | 10.28 | 10.20 | 10.22 | 48,365 | -0.06(-0.58%) |
Aug 12, 2016 | 10.42 | 10.49 | 10.26 | 10.28 | 53,793 | -0.07(-0.63%) |
Aug 11, 2016 | 10.34 | 10.38 | 10.30 | 10.35 | 195,486 | -0.00(-0.05%) |
Aug 10, 2016 | 10.32 | 10.39 | 10.29 | 10.35 | 314,628 | +0.35(+3.50%) |
Aug 09, 2016 | 9.890 | 10.11 | 9.890 | 10.00 | 65,355 | +0.13(+1.32%) |
Aug 08, 2016 | 9.913 | 9.950 | 9.870 | 9.870 | 82,275 | -0.07(-0.65%) |
Aug 05, 2016 | 9.675 | 9.960 | 9.631 | 9.935 | 47,394 | -0.05(-0.55%) |
Aug 04, 2016 | 9.953 | 9.990 | 9.920 | 9.990 | 9,736 | -0.03(-0.25%) |
Aug 03, 2016 | 10.04 | 10.06 | 9.960 | 10.02 | 71,362 | -0.16(-1.62%) |
Aug 02, 2016 | 10.20 | 10.20 | 10.05 | 10.18 | 37,615 | -0.22(-2.12%) |
Aug 01, 2016 | 10.36 | 10.46 | 10.36 | 10.40 | 60,209 | -0.07(-0.67%) |
Jul 29, 2016 | 10.67 | 10.67 | 10.45 | 10.47 | 2,096,379 | -0.43(-3.94%) |
Jul 28, 2016 | 11.04 | 11.10 | 10.68 | 10.90 | 632,187 | +1.26(+13.07%) |
Jul 27, 2016 | 9.710 | 9.710 | 9.560 | 9.640 | 78,909 | +0.07(+0.73%) |
Jul 26, 2016 | 9.590 | 9.600 | 9.530 | 9.570 | 52,838 | +0.14(+1.48%) |
Jul 25, 2016 | 9.440 | 9.450 | 9.350 | 9.430 | 24,316 | -0.04(-0.47%) |
Jul 22, 2016 | 9.580 | 9.580 | 9.450 | 9.475 | 59,843 | -0.34(-3.46%) |
Jul 21, 2016 | 9.780 | 9.920 | 9.780 | 9.815 | 1,376,610 | +0.03(+0.26%) |
Jul 20, 2016 | 9.690 | 9.815 | 9.690 | 9.790 | 21,043 | +0.12(+1.24%) |
Jul 19, 2016 | 9.840 | 9.840 | 9.660 | 9.670 | 71,963 | -0.17(-1.73%) |
Jul 18, 2016 | 9.760 | 9.870 | 9.755 | 9.840 | 8,361 | -0.05(-0.51%) |
Jul 15, 2016 | 9.970 | 9.970 | 9.800 | 9.890 | 38,227 | -0.11(-1.10%) |
Jul 14, 2016 | 9.970 | 10.02 | 9.900 | 10.00 | 106,512 | +0.14(+1.42%) |
Jul 13, 2016 | 9.820 | 10.07 | 9.820 | 9.860 | 105,530 | +0.21(+2.18%) |
Jul 12, 2016 | 9.570 | 9.720 | 9.510 | 9.650 | 94,665 | +0.15(+1.58%) |
Jul 11, 2016 | 9.510 | 9.530 | 9.420 | 9.500 | 45,455 | -0.11(-1.14%) |
Jul 08, 2016 | 9.640 | 9.450 | 9.610 | 64,046 | +0.16(+1.69%) | |
Jul 07, 2016 | 9.460 | 9.550 | 9.420 | 9.450 | 93,901 | +0.14(+1.50%) |
Jul 05, 2016 | 9.450 | 9.450 | 9.300 | 9.310 | 69,582 | -0.19(-2.00%) |