Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.820 | 9.080 | 8.760 | 9.030 | 1,627,232 | +0.16(+1.80%) |
Sep 29, 2016 | 9.130 | 9.200 | 8.860 | 8.870 | 1,716,676 | -0.23(-2.53%) |
Sep 28, 2016 | 8.990 | 9.210 | 8.960 | 9.100 | 1,808,962 | +0.14(+1.56%) |
Sep 27, 2016 | 8.660 | 8.960 | 8.660 | 8.960 | 935,669 | +0.25(+2.87%) |
Sep 26, 2016 | 8.790 | 8.890 | 8.690 | 8.710 | 1,121,384 | -0.14(-1.58%) |
Sep 23, 2016 | 8.830 | 8.960 | 8.820 | 8.850 | 1,151,827 | -0.07(-0.78%) |
Sep 22, 2016 | 8.810 | 8.930 | 8.730 | 8.920 | 1,921,890 | +0.22(+2.53%) |
Sep 21, 2016 | 8.530 | 8.700 | 8.493 | 8.700 | 1,625,416 | +0.22(+2.59%) |
Sep 20, 2016 | 8.600 | 8.620 | 8.440 | 8.480 | 1,370,340 | -0.05(-0.59%) |
Sep 19, 2016 | 8.520 | 8.625 | 8.475 | 8.530 | 1,464,685 | +0.04(+0.47%) |
Sep 16, 2016 | 8.450 | 8.510 | 8.345 | 8.490 | 2,358,904 | +0.02(+0.24%) |
Sep 15, 2016 | 8.440 | 8.575 | 8.405 | 8.470 | 2,108,630 | +0.07(+0.83%) |
Sep 14, 2016 | 8.530 | 8.605 | 8.340 | 8.400 | 2,932,161 | -0.09(-1.06%) |
Sep 13, 2016 | 8.480 | 8.690 | 8.410 | 8.490 | 2,828,045 | -0.11(-1.28%) |
Sep 12, 2016 | 8.550 | 8.630 | 8.370 | 8.600 | 1,870,816 | +0.00(+0.00%) |
Sep 09, 2016 | 8.680 | 8.870 | 8.500 | 8.600 | 2,854,456 | -0.13(-1.49%) |
Sep 08, 2016 | 8.790 | 8.840 | 8.670 | 8.730 | 2,738,177 | -0.06(-0.68%) |
Sep 07, 2016 | 8.920 | 8.970 | 8.750 | 8.790 | 2,095,046 | -0.13(-1.46%) |
Sep 06, 2016 | 8.780 | 9.070 | 8.770 | 8.920 | 2,245,437 | +0.07(+0.79%) |
Sep 02, 2016 | 8.880 | 8.850 | 8.850 | 8.850 | 1,406,600 | +0.05(+0.57%) |
Sep 01, 2016 | 8.560 | 8.810 | 8.535 | 8.800 | 1,835,064 | +0.22(+2.56%) |
Aug 31, 2016 | 8.610 | 8.770 | 8.525 | 8.580 | 1,776,499 | -0.07(-0.81%) |
Aug 30, 2016 | 8.600 | 8.790 | 8.580 | 8.650 | 1,648,257 | +0.08(+0.93%) |
Aug 29, 2016 | 8.680 | 8.680 | 8.540 | 8.570 | 2,604,133 | -0.06(-0.70%) |
Aug 26, 2016 | 8.590 | 8.700 | 8.530 | 8.630 | 2,318,084 | +0.02(+0.23%) |
Aug 25, 2016 | 8.490 | 8.655 | 8.260 | 8.610 | 3,835,578 | -0.26(-2.93%) |
Aug 24, 2016 | 9.050 | 9.180 | 8.860 | 8.870 | 2,712,161 | -0.15(-1.66%) |
Aug 23, 2016 | 9.120 | 9.220 | 8.960 | 9.020 | 4,842,969 | -0.07(-0.77%) |
Aug 22, 2016 | 8.900 | 9.125 | 8.900 | 9.090 | 2,759,567 | +0.05(+0.55%) |
Aug 19, 2016 | 8.950 | 9.100 | 8.900 | 9.040 | 3,371,768 | +0.09(+1.01%) |
Aug 18, 2016 | 9.100 | 9.125 | 8.865 | 8.950 | 4,676,728 | -0.14(-1.54%) |
Aug 17, 2016 | 9.260 | 9.290 | 9.010 | 9.090 | 3,294,090 | -0.21(-2.26%) |
Aug 16, 2016 | 9.230 | 9.570 | 9.180 | 9.300 | 2,723,359 | -0.05(-0.53%) |
Aug 15, 2016 | 9.160 | 9.460 | 9.040 | 9.350 | 2,409,112 | +0.29(+3.20%) |
Aug 12, 2016 | 9.040 | 9.160 | 8.930 | 9.060 | 2,272,261 | +0.00(+0.00%) |
Aug 11, 2016 | 9.250 | 9.270 | 9.020 | 9.060 | 1,790,024 | -0.12(-1.31%) |
Aug 10, 2016 | 9.470 | 9.470 | 9.120 | 9.180 | 2,356,916 | -0.23(-2.44%) |
Aug 09, 2016 | 9.260 | 9.430 | 9.240 | 9.410 | 1,800,415 | +0.12(+1.29%) |
Aug 08, 2016 | 9.400 | 9.495 | 9.250 | 9.290 | 2,068,684 | -0.07(-0.75%) |
Aug 05, 2016 | 9.200 | 9.410 | 9.040 | 9.360 | 2,603,578 | +0.34(+3.77%) |
Aug 04, 2016 | 8.940 | 9.020 | 8.920 | 9.020 | 3,979,679 | +0.12(+1.35%) |
Aug 03, 2016 | 8.590 | 8.980 | 8.590 | 8.900 | 6,695,942 | +0.28(+3.25%) |
Aug 02, 2016 | 8.540 | 8.850 | 8.480 | 8.620 | 4,917,652 | +0.00(+0.00%) |
Aug 01, 2016 | 8.800 | 8.800 | 8.450 | 8.620 | 5,905,264 | -0.14(-1.60%) |
Jul 29, 2016 | 8.360 | 8.810 | 8.280 | 8.760 | 10,599,269 | +0.45(+5.42%) |
Jul 28, 2016 | 8.400 | 8.640 | 8.200 | 8.310 | 21,149,436 | -4.20(-33.57%) |
Jul 27, 2016 | 12.80 | 13.24 | 12.30 | 12.51 | 5,621,600 | -0.21(-1.65%) |
Jul 26, 2016 | 12.52 | 12.74 | 12.46 | 12.72 | 2,904,232 | +0.20(+1.60%) |
Jul 25, 2016 | 12.39 | 12.69 | 12.23 | 12.52 | 3,104,295 | +0.41(+3.39%) |
Jul 22, 2016 | 12.08 | 12.21 | 11.98 | 12.11 | 1,494,607 | +0.01(+0.08%) |
Jul 21, 2016 | 12.13 | 12.31 | 12.04 | 12.10 | 2,940,714 | -0.03(-0.25%) |
Jul 20, 2016 | 12.00 | 12.24 | 11.82 | 12.13 | 3,048,941 | +0.26(+2.19%) |
Jul 19, 2016 | 12.20 | 12.37 | 11.86 | 11.87 | 2,710,827 | -0.52(-4.20%) |
Jul 18, 2016 | 12.16 | 12.41 | 12.08 | 12.39 | 2,530,776 | +0.29(+2.40%) |
Jul 15, 2016 | 12.12 | 12.26 | 11.92 | 12.10 | 2,791,200 | +0.26(+2.20%) |
Jul 14, 2016 | 11.98 | 12.03 | 11.81 | 11.84 | 1,649,325 | +0.10(+0.85%) |
Jul 13, 2016 | 11.87 | 11.97 | 11.64 | 11.74 | 1,600,977 | -0.03(-0.25%) |
Jul 12, 2016 | 11.62 | 11.92 | 11.58 | 11.77 | 2,029,239 | +0.32(+2.79%) |
Jul 11, 2016 | 11.43 | 11.54 | 11.41 | 11.45 | 1,352,156 | +0.13(+1.15%) |
Jul 08, 2016 | 10.87 | 11.35 | 10.76 | 11.32 | 1,781,983 | +0.56(+5.20%) |
Jul 07, 2016 | 10.89 | 10.99 | 10.63 | 10.76 | 1,597,220 | -0.06(-0.55%) |
Jul 05, 2016 | 11.01 | 11.07 | 10.80 | 10.82 | 914,148 | -0.30(-2.70%) |