Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.700 | 9.900 | 9.500 | 9.700 | 319,841 | -0.04(-0.41%) |
Oct 28, 2016 | 9.750 | 10.95 | 9.040 | 9.740 | 1,387,254 | +0.91(+10.31%) |
Oct 27, 2016 | 8.960 | 9.020 | 8.770 | 8.830 | 320,842 | -0.08(-0.90%) |
Oct 26, 2016 | 8.950 | 9.030 | 8.880 | 8.910 | 217,809 | -0.10(-1.11%) |
Oct 25, 2016 | 9.110 | 9.120 | 8.960 | 9.010 | 279,901 | -0.10(-1.10%) |
Oct 24, 2016 | 9.220 | 9.240 | 9.100 | 9.110 | 223,275 | -0.08(-0.87%) |
Oct 21, 2016 | 9.240 | 9.280 | 9.030 | 9.190 | 133,072 | -0.12(-1.29%) |
Oct 20, 2016 | 9.160 | 9.390 | 9.020 | 9.310 | 167,492 | +0.16(+1.75%) |
Oct 19, 2016 | 9.210 | 9.350 | 9.000 | 9.150 | 232,832 | -0.10(-1.08%) |
Oct 18, 2016 | 9.180 | 9.360 | 9.100 | 9.250 | 156,640 | +0.16(+1.76%) |
Oct 17, 2016 | 9.170 | 9.275 | 9.000 | 9.090 | 265,948 | -0.05(-0.55%) |
Oct 14, 2016 | 9.290 | 9.290 | 9.040 | 9.140 | 278,676 | -0.13(-1.40%) |
Oct 13, 2016 | 9.180 | 9.460 | 9.180 | 9.270 | 186,980 | +0.04(+0.43%) |
Oct 12, 2016 | 9.440 | 9.600 | 9.140 | 9.230 | 282,687 | -0.20(-2.12%) |
Oct 11, 2016 | 9.630 | 9.720 | 9.300 | 9.430 | 293,156 | -0.22(-2.28%) |
Oct 10, 2016 | 9.480 | 9.770 | 9.480 | 9.650 | 234,004 | +0.19(+2.01%) |
Oct 07, 2016 | 9.330 | 9.540 | 9.170 | 9.460 | 307,313 | +0.11(+1.18%) |
Oct 06, 2016 | 9.400 | 9.550 | 9.140 | 9.350 | 288,331 | -0.01(-0.11%) |
Oct 05, 2016 | 9.120 | 9.450 | 9.060 | 9.360 | 339,466 | +0.30(+3.31%) |
Oct 04, 2016 | 9.120 | 9.350 | 9.020 | 9.060 | 193,838 | -0.08(-0.88%) |
Oct 03, 2016 | 9.210 | 9.300 | 9.000 | 9.140 | 366,750 | -0.04(-0.44%) |
Sep 30, 2016 | 8.980 | 9.353 | 8.860 | 9.180 | 682,180 | +0.23(+2.57%) |
Sep 29, 2016 | 9.000 | 9.000 | 8.720 | 8.950 | 595,803 | +0.05(+0.56%) |
Sep 28, 2016 | 8.930 | 9.000 | 8.810 | 8.900 | 401,153 | +0.00(+0.00%) |
Sep 27, 2016 | 8.770 | 9.000 | 8.750 | 8.900 | 309,899 | +0.17(+1.95%) |
Sep 26, 2016 | 8.800 | 8.810 | 8.690 | 8.730 | 228,824 | -0.03(-0.34%) |
Sep 23, 2016 | 8.840 | 9.000 | 8.690 | 8.760 | 279,838 | -0.07(-0.79%) |
Sep 22, 2016 | 8.900 | 9.080 | 8.800 | 8.830 | 228,719 | -0.02(-0.23%) |
Sep 21, 2016 | 8.870 | 8.920 | 8.570 | 8.850 | 233,911 | +0.03(+0.34%) |
Sep 20, 2016 | 8.640 | 8.880 | 8.520 | 8.820 | 304,067 | +0.27(+3.16%) |
Sep 19, 2016 | 8.640 | 8.860 | 8.510 | 8.550 | 260,890 | -0.09(-1.04%) |
Sep 16, 2016 | 8.770 | 8.770 | 8.530 | 8.640 | 834,394 | -0.13(-1.48%) |
Sep 15, 2016 | 8.950 | 9.050 | 8.720 | 8.770 | 280,510 | -0.15(-1.68%) |
Sep 14, 2016 | 9.010 | 9.259 | 8.888 | 8.920 | 261,212 | -0.02(-0.22%) |
Sep 13, 2016 | 9.280 | 9.280 | 8.840 | 8.940 | 370,577 | -0.28(-3.04%) |
Sep 12, 2016 | 9.070 | 9.260 | 9.050 | 9.220 | 413,554 | +0.13(+1.43%) |
Sep 09, 2016 | 9.340 | 9.350 | 8.930 | 9.090 | 865,668 | -0.36(-3.81%) |
Sep 08, 2016 | 9.640 | 9.640 | 9.410 | 9.450 | 395,849 | -0.14(-1.46%) |
Sep 07, 2016 | 10.20 | 10.28 | 9.580 | 9.590 | 658,778 | -0.61(-5.98%) |
Sep 06, 2016 | 10.40 | 10.43 | 10.14 | 10.20 | 266,904 | -0.16(-1.54%) |
Sep 02, 2016 | 10.36 | 10.36 | 10.36 | 10.36 | 410,200 | -0.14(-1.33%) |
Sep 01, 2016 | 12.51 | 12.98 | 10.05 | 10.50 | 2,728,144 | -1.57(-13.01%) |
Aug 31, 2016 | 12.10 | 12.15 | 11.94 | 12.07 | 237,253 | -0.02(-0.17%) |
Aug 30, 2016 | 12.19 | 12.19 | 12.00 | 12.09 | 224,683 | -0.10(-0.82%) |
Aug 29, 2016 | 12.19 | 12.29 | 12.06 | 12.19 | 368,651 | -0.04(-0.33%) |
Aug 26, 2016 | 12.12 | 12.28 | 12.00 | 12.23 | 170,265 | +0.13(+1.07%) |
Aug 25, 2016 | 11.88 | 12.25 | 11.88 | 12.10 | 172,726 | +0.20(+1.68%) |
Aug 24, 2016 | 12.11 | 12.33 | 11.88 | 11.90 | 362,418 | -0.23(-1.90%) |
Aug 23, 2016 | 12.20 | 12.42 | 12.12 | 12.13 | 175,034 | -0.04(-0.33%) |
Aug 22, 2016 | 11.82 | 12.33 | 11.45 | 12.17 | 218,767 | +0.40(+3.40%) |
Aug 19, 2016 | 11.90 | 12.00 | 11.76 | 11.77 | 180,464 | -0.13(-1.09%) |
Aug 18, 2016 | 11.88 | 11.95 | 11.70 | 11.90 | 146,013 | +0.03(+0.25%) |
Aug 17, 2016 | 11.99 | 12.06 | 11.81 | 11.87 | 182,852 | -0.07(-0.59%) |
Aug 16, 2016 | 12.07 | 12.14 | 11.89 | 11.94 | 299,385 | -0.21(-1.73%) |
Aug 15, 2016 | 12.11 | 12.37 | 11.91 | 12.15 | 178,885 | +0.00(+0.00%) |
Aug 12, 2016 | 12.11 | 12.31 | 12.02 | 12.15 | 240,635 | -0.02(-0.16%) |
Aug 11, 2016 | 12.12 | 12.30 | 11.93 | 12.17 | 198,993 | +0.06(+0.50%) |
Aug 10, 2016 | 12.21 | 12.24 | 11.99 | 12.11 | 363,285 | -0.15(-1.22%) |
Aug 09, 2016 | 11.97 | 12.38 | 11.97 | 12.26 | 243,725 | +0.26(+2.17%) |
Aug 08, 2016 | 12.17 | 12.19 | 11.89 | 12.00 | 290,513 | -0.12(-0.99%) |
Aug 05, 2016 | 11.86 | 12.15 | 11.80 | 12.12 | 261,910 | +0.26(+2.19%) |
Aug 04, 2016 | 12.16 | 12.16 | 11.85 | 11.86 | 188,013 | -0.24(-1.98%) |
Aug 03, 2016 | 11.65 | 12.14 | 11.58 | 12.10 | 319,102 | +0.41(+3.51%) |
Aug 02, 2016 | 11.46 | 11.85 | 11.39 | 11.69 | 426,290 | +0.20(+1.74%) |