Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.610 | 8.710 | 8.410 | 8.540 | 298,426 | +0.01(+0.12%) |
Sep 29, 2016 | 9.030 | 9.120 | 8.510 | 8.530 | 223,954 | -0.48(-5.33%) |
Sep 28, 2016 | 8.910 | 9.080 | 8.780 | 9.010 | 163,892 | +0.09(+1.01%) |
Sep 27, 2016 | 8.710 | 8.940 | 8.630 | 8.920 | 198,764 | +0.17(+1.94%) |
Sep 26, 2016 | 9.100 | 9.180 | 8.680 | 8.750 | 173,683 | -0.38(-4.16%) |
Sep 23, 2016 | 9.230 | 9.350 | 9.050 | 9.130 | 155,075 | -0.09(-0.98%) |
Sep 22, 2016 | 8.840 | 9.290 | 8.840 | 9.220 | 310,539 | +0.41(+4.65%) |
Sep 21, 2016 | 8.760 | 8.939 | 8.550 | 8.810 | 129,333 | +0.05(+0.57%) |
Sep 20, 2016 | 8.900 | 8.900 | 8.640 | 8.760 | 114,202 | -0.11(-1.24%) |
Sep 19, 2016 | 8.810 | 8.950 | 8.550 | 8.870 | 263,802 | +0.11(+1.26%) |
Sep 16, 2016 | 8.350 | 8.859 | 8.340 | 8.760 | 496,811 | +0.43(+5.16%) |
Sep 15, 2016 | 8.100 | 8.330 | 8.000 | 8.330 | 195,568 | +0.26(+3.16%) |
Sep 14, 2016 | 8.200 | 8.330 | 8.070 | 8.075 | 335,296 | -0.12(-1.52%) |
Sep 13, 2016 | 8.600 | 8.620 | 8.170 | 8.200 | 454,893 | -0.42(-4.87%) |
Sep 12, 2016 | 8.670 | 9.040 | 8.500 | 8.620 | 1,212,114 | +0.53(+6.55%) |
Sep 09, 2016 | 8.460 | 8.600 | 8.080 | 8.090 | 262,938 | -0.42(-4.94%) |
Sep 08, 2016 | 7.950 | 8.670 | 7.950 | 8.510 | 499,201 | +0.55(+6.91%) |
Sep 07, 2016 | 8.080 | 8.140 | 7.900 | 7.960 | 449,166 | -0.08(-1.00%) |
Sep 06, 2016 | 8.100 | 8.110 | 7.830 | 8.040 | 237,148 | -0.01(-0.12%) |
Sep 02, 2016 | 7.840 | 8.050 | 8.050 | 8.050 | 317,900 | +0.30(+3.87%) |
Sep 01, 2016 | 7.810 | 7.980 | 7.580 | 7.750 | 450,163 | +0.07(+0.91%) |
Aug 31, 2016 | 7.730 | 7.740 | 7.450 | 7.680 | 204,179 | -0.07(-0.90%) |
Aug 30, 2016 | 7.740 | 7.800 | 7.570 | 7.750 | 152,615 | +0.05(+0.65%) |
Aug 29, 2016 | 7.820 | 7.820 | 7.540 | 7.700 | 197,138 | -0.12(-1.53%) |
Aug 26, 2016 | 7.820 | 7.990 | 7.720 | 7.820 | 209,272 | -0.02(-0.26%) |
Aug 25, 2016 | 7.770 | 7.850 | 7.720 | 7.840 | 147,857 | +0.08(+1.03%) |
Aug 24, 2016 | 7.930 | 7.990 | 7.695 | 7.760 | 230,371 | -0.15(-1.90%) |
Aug 23, 2016 | 7.980 | 8.050 | 7.880 | 7.910 | 157,960 | -0.07(-0.88%) |
Aug 22, 2016 | 8.010 | 8.010 | 7.810 | 7.980 | 216,074 | +0.00(+0.00%) |
Aug 19, 2016 | 8.020 | 8.110 | 7.910 | 7.980 | 139,445 | -0.04(-0.50%) |
Aug 18, 2016 | 7.790 | 8.140 | 7.710 | 8.020 | 258,691 | +0.26(+3.35%) |
Aug 17, 2016 | 7.820 | 7.835 | 7.670 | 7.760 | 151,297 | -0.02(-0.26%) |
Aug 16, 2016 | 7.990 | 8.020 | 7.710 | 7.780 | 203,486 | -0.19(-2.38%) |
Aug 15, 2016 | 7.880 | 8.148 | 7.830 | 7.970 | 288,108 | +0.07(+0.89%) |
Aug 12, 2016 | 7.490 | 7.970 | 7.490 | 7.900 | 273,857 | +0.36(+4.77%) |
Aug 11, 2016 | 7.560 | 7.590 | 7.400 | 7.540 | 358,244 | -0.10(-1.31%) |
Aug 10, 2016 | 7.860 | 7.902 | 7.580 | 7.640 | 250,333 | -0.15(-1.93%) |
Aug 09, 2016 | 7.500 | 7.849 | 7.500 | 7.790 | 280,298 | +0.21(+2.77%) |
Aug 08, 2016 | 7.730 | 7.840 | 7.550 | 7.580 | 372,896 | -0.18(-2.32%) |
Aug 05, 2016 | 7.740 | 7.829 | 7.700 | 7.760 | 221,152 | +0.06(+0.78%) |
Aug 04, 2016 | 7.700 | 7.877 | 7.650 | 7.700 | 202,411 | -0.01(-0.13%) |
Aug 03, 2016 | 7.760 | 8.040 | 7.700 | 7.710 | 309,771 | -0.12(-1.53%) |
Aug 02, 2016 | 7.940 | 8.280 | 7.600 | 7.830 | 397,414 | -0.09(-1.14%) |
Aug 01, 2016 | 7.700 | 8.640 | 7.510 | 7.920 | 1,002,989 | +0.40(+5.32%) |
Jul 29, 2016 | 8.260 | 8.300 | 7.300 | 7.520 | 1,211,302 | -0.57(-7.05%) |
Jul 28, 2016 | 11.25 | 11.27 | 8.080 | 8.090 | 2,304,321 | -3.35(-29.28%) |
Jul 27, 2016 | 11.69 | 11.93 | 11.39 | 11.44 | 299,200 | -0.17(-1.46%) |
Jul 26, 2016 | 11.91 | 11.91 | 11.34 | 11.61 | 431,143 | +0.03(+0.26%) |
Jul 25, 2016 | 12.09 | 12.09 | 11.57 | 11.58 | 186,217 | -0.42(-3.50%) |
Jul 22, 2016 | 11.87 | 12.04 | 11.78 | 12.00 | 275,576 | +0.05(+0.42%) |
Jul 21, 2016 | 11.91 | 12.09 | 11.84 | 11.95 | 288,976 | +0.06(+0.50%) |
Jul 20, 2016 | 11.54 | 11.99 | 11.51 | 11.89 | 291,632 | +0.32(+2.77%) |
Jul 19, 2016 | 11.87 | 11.90 | 11.32 | 11.57 | 163,803 | -0.30(-2.53%) |
Jul 18, 2016 | 11.49 | 12.10 | 11.42 | 11.87 | 580,782 | +0.30(+2.59%) |
Jul 15, 2016 | 11.89 | 11.89 | 11.40 | 11.57 | 218,123 | -0.21(-1.78%) |
Jul 14, 2016 | 12.11 | 12.30 | 11.61 | 11.78 | 412,701 | -0.18(-1.51%) |
Jul 13, 2016 | 12.25 | 12.25 | 11.73 | 11.96 | 339,489 | -0.24(-1.97%) |
Jul 12, 2016 | 11.70 | 12.49 | 11.46 | 12.20 | 329,135 | +0.48(+4.10%) |
Jul 11, 2016 | 11.82 | 11.88 | 11.62 | 11.72 | 170,563 | +0.06(+0.51%) |
Jul 08, 2016 | 10.92 | 11.77 | 10.88 | 11.66 | 301,163 | +0.78(+7.17%) |
Jul 07, 2016 | 10.93 | 11.22 | 10.64 | 10.88 | 274,418 | -0.13(-1.18%) |
Jul 05, 2016 | 12.00 | 12.08 | 10.97 | 11.01 | 347,634 | -1.19(-9.75%) |