Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.09 | 10.41 | 10.02 | 10.25 | 700,904 | +0.18(+1.81%) |
Sep 29, 2016 | 10.15 | 10.22 | 9.986 | 10.06 | 270,454 | -0.10(-0.94%) |
Sep 28, 2016 | 10.10 | 10.21 | 10.02 | 10.16 | 267,733 | +0.01(+0.09%) |
Sep 27, 2016 | 9.919 | 10.17 | 9.892 | 10.15 | 430,683 | +0.27(+2.72%) |
Sep 26, 2016 | 10.06 | 10.06 | 9.843 | 9.881 | 258,520 | -0.21(-2.09%) |
Sep 23, 2016 | 10.09 | 10.18 | 9.929 | 10.09 | 343,780 | -0.01(-0.10%) |
Sep 22, 2016 | 10.08 | 10.20 | 9.996 | 10.10 | 583,647 | +0.05(+0.48%) |
Sep 21, 2016 | 9.900 | 10.06 | 9.814 | 10.05 | 304,242 | +0.20(+2.04%) |
Sep 20, 2016 | 9.977 | 10.05 | 9.852 | 9.852 | 286,565 | -0.11(-1.06%) |
Sep 19, 2016 | 9.833 | 10.01 | 9.766 | 9.958 | 513,653 | +0.18(+1.86%) |
Sep 16, 2016 | 9.728 | 9.824 | 9.680 | 9.776 | 439,365 | -0.02(-0.20%) |
Sep 15, 2016 | 9.536 | 9.919 | 9.526 | 9.795 | 605,588 | +0.29(+3.02%) |
Sep 14, 2016 | 9.411 | 9.613 | 9.373 | 9.507 | 319,326 | +0.11(+1.12%) |
Sep 13, 2016 | 9.651 | 9.689 | 9.162 | 9.402 | 557,522 | -0.35(-3.54%) |
Sep 12, 2016 | 9.440 | 9.804 | 9.258 | 9.747 | 638,595 | +0.26(+2.73%) |
Sep 09, 2016 | 9.689 | 9.824 | 9.421 | 9.488 | 511,713 | -0.29(-2.94%) |
Sep 08, 2016 | 9.814 | 9.852 | 9.718 | 9.776 | 334,294 | -0.02(-0.20%) |
Sep 07, 2016 | 9.680 | 9.795 | 9.661 | 9.795 | 686,286 | +0.12(+1.29%) |
Sep 06, 2016 | 9.555 | 9.814 | 9.555 | 9.670 | 614,918 | +0.02(+0.20%) |
Sep 02, 2016 | 9.613 | 9.651 | 9.651 | 9.651 | 485,499 | +0.13(+1.41%) |
Sep 01, 2016 | 9.383 | 9.589 | 9.383 | 9.517 | 528,477 | +0.08(+0.81%) |
Aug 31, 2016 | 9.728 | 9.785 | 9.316 | 9.440 | 743,856 | -0.37(-3.81%) |
Aug 30, 2016 | 9.756 | 9.814 | 9.603 | 9.814 | 723,720 | +0.13(+1.39%) |
Aug 29, 2016 | 9.488 | 9.833 | 9.459 | 9.680 | 1,275,438 | +0.24(+2.54%) |
Aug 26, 2016 | 9.277 | 9.469 | 9.277 | 9.440 | 549,903 | +0.09(+0.92%) |
Aug 25, 2016 | 9.162 | 9.421 | 9.124 | 9.354 | 827,571 | +0.10(+1.04%) |
Aug 24, 2016 | 9.306 | 9.440 | 9.172 | 9.258 | 732,950 | -0.11(-1.13%) |
Aug 23, 2016 | 9.450 | 9.488 | 9.239 | 9.364 | 706,775 | -0.07(-0.71%) |
Aug 22, 2016 | 9.229 | 9.450 | 9.076 | 9.431 | 790,670 | +0.15(+1.65%) |
Aug 19, 2016 | 8.923 | 9.277 | 8.890 | 9.277 | 1,532,898 | +0.36(+4.09%) |
Aug 18, 2016 | 8.626 | 8.971 | 8.626 | 8.913 | 962,205 | +0.24(+2.76%) |
Aug 17, 2016 | 8.290 | 8.798 | 8.290 | 8.673 | 2,078,345 | +0.35(+4.26%) |
Aug 16, 2016 | 8.137 | 8.319 | 8.098 | 8.319 | 611,965 | +0.16(+2.00%) |
Aug 15, 2016 | 7.897 | 8.277 | 7.868 | 8.156 | 936,037 | +0.31(+3.91%) |
Aug 12, 2016 | 7.619 | 7.849 | 7.610 | 7.849 | 684,336 | +0.19(+2.50%) |
Aug 11, 2016 | 7.543 | 7.662 | 7.514 | 7.658 | 520,556 | +0.16(+2.17%) |
Aug 10, 2016 | 7.658 | 7.667 | 7.456 | 7.495 | 641,232 | -0.15(-2.01%) |
Aug 09, 2016 | 7.600 | 7.667 | 7.571 | 7.648 | 458,910 | +0.08(+1.01%) |
Aug 08, 2016 | 7.523 | 7.658 | 7.523 | 7.571 | 356,764 | -0.01(-0.13%) |
Aug 05, 2016 | 7.514 | 7.614 | 7.437 | 7.581 | 527,060 | +0.11(+1.41%) |
Aug 04, 2016 | 7.370 | 7.504 | 7.217 | 7.475 | 529,405 | +0.12(+1.56%) |
Aug 03, 2016 | 7.629 | 7.629 | 7.313 | 7.360 | 736,391 | -0.25(-3.27%) |
Aug 02, 2016 | 7.638 | 7.667 | 7.504 | 7.610 | 578,606 | -0.06(-0.75%) |
Aug 01, 2016 | 7.504 | 7.667 | 7.456 | 7.667 | 461,890 | +0.17(+2.30%) |
Jul 29, 2016 | 7.245 | 7.619 | 7.153 | 7.495 | 847,542 | +0.25(+3.44%) |
Jul 28, 2016 | 7.217 | 7.284 | 7.188 | 7.245 | 598,229 | +0.05(+0.67%) |
Jul 27, 2016 | 7.054 | 7.217 | 7.054 | 7.198 | 609,097 | +0.18(+2.60%) |
Jul 26, 2016 | 6.776 | 7.035 | 6.766 | 7.015 | 474,796 | +0.16(+2.38%) |
Jul 25, 2016 | 6.785 | 6.872 | 6.738 | 6.853 | 275,342 | +0.10(+1.42%) |
Jul 22, 2016 | 6.651 | 6.776 | 6.622 | 6.757 | 301,273 | +0.13(+2.03%) |
Jul 21, 2016 | 6.622 | 6.709 | 6.603 | 6.622 | 384,188 | +0.02(+0.29%) |
Jul 20, 2016 | 6.642 | 6.646 | 6.546 | 6.603 | 399,201 | +0.03(+0.44%) |
Jul 19, 2016 | 6.709 | 6.709 | 6.575 | 6.575 | 213,940 | -0.12(-1.86%) |
Jul 18, 2016 | 6.642 | 6.738 | 6.622 | 6.699 | 185,041 | +0.08(+1.16%) |
Jul 15, 2016 | 6.699 | 6.709 | 6.613 | 6.622 | 220,750 | -0.03(-0.43%) |
Jul 14, 2016 | 6.785 | 6.824 | 6.646 | 6.651 | 241,142 | -0.08(-1.14%) |
Jul 13, 2016 | 6.766 | 6.876 | 6.718 | 6.728 | 307,008 | -0.07(-0.99%) |
Jul 12, 2016 | 6.766 | 6.833 | 6.680 | 6.795 | 462,957 | +0.06(+0.85%) |
Jul 11, 2016 | 6.651 | 6.766 | 6.651 | 6.738 | 345,893 | +0.10(+1.44%) |
Jul 08, 2016 | 6.498 | 6.699 | 6.460 | 6.642 | 483,891 | +0.18(+2.82%) |
Jul 07, 2016 | 6.239 | 6.484 | 6.239 | 6.460 | 336,096 | +0.15(+2.43%) |
Jul 06, 2016 | 6.143 | 6.354 | 6.076 | 6.306 | 225,562 | +0.06(+0.92%) |
Jul 05, 2016 | 6.306 | 6.364 | 6.182 | 6.249 | 289,037 | -0.06(-0.91%) |