Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.75 | 11.59 | 10.56 | 11.43 | 391,474 | +0.74(+6.92%) |
Sep 29, 2016 | 11.16 | 11.20 | 10.37 | 10.69 | 274,179 | -0.52(-4.64%) |
Sep 28, 2016 | 10.60 | 11.30 | 10.34 | 11.21 | 331,225 | +0.67(+6.36%) |
Sep 27, 2016 | 10.30 | 10.60 | 10.22 | 10.54 | 342,272 | +0.19(+1.84%) |
Sep 26, 2016 | 10.35 | 10.65 | 10.33 | 10.35 | 251,298 | -0.10(-0.96%) |
Sep 23, 2016 | 9.520 | 10.55 | 9.450 | 10.45 | 574,383 | +0.93(+9.77%) |
Sep 22, 2016 | 9.400 | 9.540 | 9.210 | 9.520 | 124,681 | +0.18(+1.93%) |
Sep 21, 2016 | 9.200 | 9.640 | 9.160 | 9.340 | 141,768 | +0.15(+1.63%) |
Sep 20, 2016 | 9.320 | 9.450 | 9.180 | 9.190 | 129,086 | -0.07(-0.76%) |
Sep 19, 2016 | 9.700 | 9.740 | 9.240 | 9.260 | 203,007 | -0.30(-3.14%) |
Sep 16, 2016 | 9.530 | 9.800 | 9.260 | 9.560 | 417,388 | +0.04(+0.42%) |
Sep 15, 2016 | 9.450 | 9.710 | 9.440 | 9.520 | 81,204 | +0.07(+0.74%) |
Sep 14, 2016 | 9.790 | 9.950 | 9.330 | 9.450 | 101,954 | -0.28(-2.88%) |
Sep 13, 2016 | 9.330 | 9.890 | 9.130 | 9.730 | 184,580 | +0.40(+4.29%) |
Sep 12, 2016 | 8.930 | 9.330 | 8.850 | 9.330 | 212,219 | +0.30(+3.32%) |
Sep 09, 2016 | 9.250 | 9.265 | 8.961 | 9.030 | 135,282 | -0.22(-2.38%) |
Sep 08, 2016 | 8.650 | 9.320 | 8.560 | 9.250 | 185,650 | +0.56(+6.44%) |
Sep 07, 2016 | 8.340 | 8.710 | 8.340 | 8.690 | 133,988 | +0.34(+4.07%) |
Sep 06, 2016 | 8.080 | 8.410 | 8.080 | 8.350 | 72,523 | +0.33(+4.11%) |
Sep 02, 2016 | 8.260 | 8.020 | 8.020 | 8.020 | 112,100 | -0.16(-1.96%) |
Sep 01, 2016 | 8.780 | 8.780 | 8.010 | 8.180 | 111,922 | -0.54(-6.19%) |
Aug 31, 2016 | 9.300 | 9.310 | 8.690 | 8.720 | 167,987 | -0.61(-6.54%) |
Aug 30, 2016 | 9.330 | 9.440 | 9.220 | 9.330 | 78,642 | +0.00(+0.00%) |
Aug 29, 2016 | 9.300 | 9.470 | 9.040 | 9.330 | 63,271 | +0.04(+0.43%) |
Aug 26, 2016 | 9.090 | 9.360 | 8.690 | 9.290 | 111,983 | +0.21(+2.31%) |
Aug 25, 2016 | 8.880 | 9.270 | 8.830 | 9.080 | 141,632 | +0.20(+2.25%) |
Aug 24, 2016 | 9.530 | 9.700 | 8.760 | 8.880 | 116,278 | -0.68(-7.11%) |
Aug 23, 2016 | 9.620 | 9.740 | 9.500 | 9.560 | 127,446 | -0.04(-0.42%) |
Aug 22, 2016 | 9.800 | 9.930 | 9.420 | 9.600 | 126,080 | -0.21(-2.14%) |
Aug 19, 2016 | 9.790 | 10.01 | 9.700 | 9.810 | 94,016 | +0.00(+0.00%) |
Aug 18, 2016 | 9.870 | 10.05 | 9.660 | 9.810 | 90,469 | -0.08(-0.81%) |
Aug 17, 2016 | 9.860 | 9.940 | 9.710 | 9.890 | 91,325 | +0.02(+0.20%) |
Aug 16, 2016 | 9.670 | 9.890 | 9.650 | 9.870 | 139,672 | +0.20(+2.07%) |
Aug 15, 2016 | 9.250 | 9.740 | 9.250 | 9.670 | 133,352 | +0.44(+4.77%) |
Aug 12, 2016 | 9.660 | 9.660 | 9.210 | 9.230 | 183,822 | -0.34(-3.55%) |
Aug 11, 2016 | 9.160 | 9.720 | 9.020 | 9.570 | 135,484 | +0.42(+4.59%) |
Aug 10, 2016 | 9.230 | 9.300 | 8.190 | 9.150 | 248,033 | -0.36(-3.79%) |
Aug 09, 2016 | 9.350 | 9.610 | 9.300 | 9.510 | 88,547 | +0.17(+1.82%) |
Aug 08, 2016 | 9.430 | 9.560 | 9.330 | 9.340 | 90,116 | -0.09(-0.95%) |
Aug 05, 2016 | 9.390 | 9.510 | 9.280 | 9.430 | 153,516 | +0.13(+1.40%) |
Aug 04, 2016 | 9.230 | 9.480 | 9.170 | 9.300 | 110,015 | +0.04(+0.43%) |
Aug 03, 2016 | 9.100 | 9.320 | 9.060 | 9.260 | 150,250 | +0.09(+0.98%) |
Aug 02, 2016 | 9.220 | 9.300 | 9.010 | 9.170 | 217,586 | -0.04(-0.43%) |
Aug 01, 2016 | 9.130 | 9.410 | 9.060 | 9.210 | 204,539 | +0.08(+0.88%) |
Jul 29, 2016 | 9.030 | 9.230 | 9.020 | 9.130 | 273,747 | +0.05(+0.55%) |
Jul 28, 2016 | 9.090 | 9.140 | 8.970 | 9.080 | 173,167 | -0.02(-0.22%) |
Jul 27, 2016 | 8.990 | 9.150 | 8.838 | 9.100 | 175,034 | +0.15(+1.68%) |
Jul 26, 2016 | 8.670 | 8.990 | 8.580 | 8.950 | 190,891 | +0.27(+3.11%) |
Jul 25, 2016 | 8.590 | 8.810 | 8.535 | 8.680 | 266,002 | +0.06(+0.70%) |
Jul 22, 2016 | 8.660 | 8.770 | 8.490 | 8.620 | 65,927 | -0.04(-0.46%) |
Jul 21, 2016 | 8.610 | 8.720 | 8.580 | 8.660 | 109,433 | +0.06(+0.70%) |
Jul 20, 2016 | 8.430 | 8.690 | 8.375 | 8.600 | 197,750 | +0.19(+2.26%) |
Jul 19, 2016 | 8.530 | 8.650 | 8.350 | 8.410 | 99,948 | -0.14(-1.64%) |
Jul 18, 2016 | 8.650 | 8.660 | 8.250 | 8.550 | 109,212 | -0.10(-1.16%) |
Jul 15, 2016 | 8.690 | 8.710 | 8.540 | 8.650 | 147,627 | +0.03(+0.35%) |
Jul 14, 2016 | 9.060 | 9.060 | 8.465 | 8.620 | 133,052 | -0.37(-4.12%) |
Jul 13, 2016 | 9.060 | 9.140 | 8.795 | 8.990 | 179,621 | +0.00(+0.00%) |
Jul 12, 2016 | 9.060 | 9.100 | 8.890 | 8.990 | 128,683 | -0.02(-0.22%) |
Jul 11, 2016 | 8.810 | 9.180 | 8.720 | 9.010 | 152,573 | +0.30(+3.44%) |
Jul 08, 2016 | 8.370 | 8.790 | 8.320 | 8.710 | 109,594 | +0.39(+4.69%) |
Jul 07, 2016 | 8.120 | 8.390 | 7.940 | 8.320 | 165,588 | +0.28(+3.48%) |
Jul 05, 2016 | 8.100 | 8.260 | 7.930 | 8.040 | 92,235 | -0.11(-1.35%) |