Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.790 | 8.110 | 7.770 | 7.780 | 136,861 | -0.02(-0.26%) |
Oct 28, 2016 | 7.720 | 7.980 | 7.630 | 7.800 | 128,615 | +0.09(+1.17%) |
Oct 27, 2016 | 7.910 | 7.985 | 7.700 | 7.710 | 100,866 | -0.19(-2.41%) |
Oct 26, 2016 | 7.860 | 8.050 | 7.820 | 7.900 | 92,737 | +0.02(+0.25%) |
Oct 25, 2016 | 7.980 | 8.070 | 7.870 | 7.880 | 67,927 | -0.13(-1.62%) |
Oct 24, 2016 | 8.150 | 8.200 | 7.870 | 8.010 | 200,112 | -0.05(-0.62%) |
Oct 21, 2016 | 8.180 | 8.320 | 7.820 | 8.060 | 424,089 | -0.32(-3.82%) |
Oct 20, 2016 | 8.960 | 8.980 | 8.350 | 8.380 | 453,949 | -0.59(-6.58%) |
Oct 19, 2016 | 9.010 | 9.040 | 8.850 | 8.970 | 42,687 | -0.05(-0.55%) |
Oct 18, 2016 | 9.030 | 9.160 | 8.850 | 9.020 | 319,031 | +0.04(+0.45%) |
Oct 17, 2016 | 8.750 | 9.050 | 8.710 | 8.980 | 64,229 | +0.25(+2.86%) |
Oct 14, 2016 | 8.630 | 8.750 | 8.510 | 8.730 | 66,571 | +0.17(+1.99%) |
Oct 13, 2016 | 8.500 | 8.700 | 8.430 | 8.560 | 83,019 | -0.03(-0.35%) |
Oct 12, 2016 | 8.420 | 8.736 | 8.320 | 8.590 | 90,911 | +0.22(+2.63%) |
Oct 11, 2016 | 8.460 | 8.500 | 8.300 | 8.370 | 124,580 | -0.07(-0.83%) |
Oct 10, 2016 | 8.510 | 8.600 | 8.300 | 8.440 | 144,677 | +0.01(+0.12%) |
Oct 07, 2016 | 8.550 | 8.650 | 8.340 | 8.430 | 205,291 | -0.07(-0.82%) |
Oct 06, 2016 | 8.620 | 8.660 | 8.480 | 8.500 | 93,350 | -0.05(-0.58%) |
Oct 05, 2016 | 8.730 | 8.850 | 8.540 | 8.550 | 66,867 | -0.10(-1.16%) |
Oct 04, 2016 | 9.230 | 9.250 | 8.520 | 8.650 | 217,840 | -0.64(-6.89%) |
Oct 03, 2016 | 9.210 | 9.440 | 9.031 | 9.290 | 221,014 | -0.07(-0.75%) |
Sep 30, 2016 | 9.420 | 9.600 | 9.290 | 9.360 | 185,201 | -0.07(-0.74%) |
Sep 29, 2016 | 10.57 | 10.57 | 9.400 | 9.430 | 143,144 | -1.28(-11.95%) |
Sep 28, 2016 | 10.25 | 10.74 | 10.25 | 10.71 | 89,300 | +0.32(+3.08%) |
Sep 27, 2016 | 9.960 | 10.67 | 9.790 | 10.39 | 142,062 | +0.27(+2.67%) |
Sep 26, 2016 | 10.03 | 10.19 | 9.940 | 10.12 | 63,586 | -0.08(-0.78%) |
Sep 23, 2016 | 10.02 | 10.24 | 9.850 | 10.20 | 101,031 | -0.11(-1.07%) |
Sep 22, 2016 | 9.950 | 10.39 | 9.700 | 10.31 | 159,383 | +0.31(+3.10%) |
Sep 21, 2016 | 9.640 | 10.20 | 9.300 | 10.00 | 142,754 | +0.46(+4.82%) |
Sep 20, 2016 | 9.700 | 9.850 | 9.530 | 9.540 | 77,432 | -0.24(-2.45%) |
Sep 19, 2016 | 9.730 | 9.800 | 9.560 | 9.780 | 59,869 | +0.00(+0.00%) |
Sep 16, 2016 | 9.270 | 9.860 | 9.200 | 9.780 | 207,035 | +0.58(+6.30%) |
Sep 15, 2016 | 9.000 | 9.310 | 9.000 | 9.200 | 74,842 | +0.19(+2.11%) |
Sep 14, 2016 | 8.910 | 9.220 | 8.860 | 9.010 | 65,510 | +0.00(+0.00%) |
Sep 13, 2016 | 9.580 | 9.690 | 8.890 | 9.010 | 106,251 | -0.75(-7.68%) |
Sep 12, 2016 | 9.270 | 9.780 | 8.790 | 9.760 | 120,549 | +0.34(+3.61%) |
Sep 09, 2016 | 9.830 | 9.830 | 9.400 | 9.420 | 85,372 | -0.49(-4.94%) |
Sep 08, 2016 | 9.870 | 10.02 | 9.780 | 9.910 | 67,097 | -0.07(-0.70%) |
Sep 07, 2016 | 9.950 | 10.09 | 9.695 | 9.980 | 102,675 | -0.01(-0.10%) |
Sep 06, 2016 | 9.760 | 10.02 | 9.730 | 9.990 | 74,240 | +0.06(+0.60%) |
Sep 02, 2016 | 10.13 | 9.930 | 9.930 | 9.930 | 81,000 | -0.47(-4.52%) |
Sep 01, 2016 | 10.64 | 10.90 | 10.23 | 10.40 | 136,762 | -0.48(-4.41%) |
Aug 31, 2016 | 10.61 | 10.95 | 10.40 | 10.88 | 190,484 | -0.04(-0.37%) |
Aug 30, 2016 | 10.31 | 10.99 | 10.31 | 10.92 | 242,087 | +0.61(+5.92%) |
Aug 29, 2016 | 9.890 | 10.40 | 9.890 | 10.31 | 94,809 | +0.36(+3.62%) |
Aug 26, 2016 | 9.760 | 10.00 | 9.730 | 9.950 | 124,757 | +0.05(+0.51%) |
Aug 25, 2016 | 9.650 | 9.990 | 9.650 | 9.900 | 55,123 | +0.18(+1.85%) |
Aug 24, 2016 | 9.620 | 9.800 | 9.560 | 9.720 | 71,921 | +0.02(+0.21%) |
Aug 23, 2016 | 9.370 | 9.740 | 9.360 | 9.700 | 78,059 | +0.32(+3.41%) |
Aug 22, 2016 | 9.490 | 9.700 | 9.300 | 9.380 | 111,241 | -0.20(-2.09%) |
Aug 19, 2016 | 9.400 | 9.630 | 9.300 | 9.580 | 87,714 | +0.12(+1.27%) |
Aug 18, 2016 | 9.340 | 9.510 | 9.340 | 9.460 | 31,821 | +0.04(+0.42%) |
Aug 17, 2016 | 9.670 | 9.770 | 9.310 | 9.420 | 53,633 | -0.33(-3.38%) |
Aug 16, 2016 | 9.640 | 9.870 | 9.620 | 9.750 | 90,644 | -0.05(-0.51%) |
Aug 15, 2016 | 9.320 | 9.900 | 9.320 | 9.800 | 96,962 | +0.25(+2.62%) |
Aug 12, 2016 | 9.270 | 9.590 | 9.120 | 9.550 | 85,682 | +0.02(+0.21%) |
Aug 11, 2016 | 9.400 | 9.550 | 9.120 | 9.530 | 91,896 | -0.07(-0.73%) |
Aug 10, 2016 | 9.700 | 9.920 | 9.050 | 9.600 | 121,353 | -0.23(-2.34%) |
Aug 09, 2016 | 9.600 | 9.920 | 9.510 | 9.830 | 97,580 | +0.12(+1.24%) |
Aug 08, 2016 | 9.000 | 9.880 | 9.000 | 9.710 | 209,992 | +0.53(+5.77%) |
Aug 05, 2016 | 8.730 | 9.180 | 8.730 | 9.180 | 104,078 | +0.34(+3.85%) |
Aug 04, 2016 | 8.720 | 8.870 | 8.620 | 8.840 | 52,647 | -0.03(-0.34%) |
Aug 03, 2016 | 8.610 | 8.920 | 8.530 | 8.870 | 65,036 | +0.19(+2.19%) |
Aug 02, 2016 | 8.640 | 8.780 | 8.550 | 8.680 | 69,082 | +0.04(+0.46%) |