Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.400 | 9.520 | 8.968 | 9.420 | 289,874 | +0.09(+0.96%) |
Sep 29, 2016 | 9.400 | 9.405 | 9.220 | 9.330 | 273,039 | -0.05(-0.53%) |
Sep 28, 2016 | 9.080 | 9.400 | 9.030 | 9.380 | 373,786 | +0.35(+3.88%) |
Sep 27, 2016 | 8.960 | 9.120 | 8.950 | 9.030 | 324,611 | +0.10(+1.12%) |
Sep 26, 2016 | 8.780 | 8.990 | 8.751 | 8.930 | 208,396 | +0.02(+0.22%) |
Sep 23, 2016 | 8.930 | 8.960 | 8.800 | 8.910 | 223,470 | -0.06(-0.67%) |
Sep 22, 2016 | 8.630 | 8.975 | 8.580 | 8.970 | 348,077 | +0.37(+4.30%) |
Sep 21, 2016 | 8.470 | 8.610 | 8.465 | 8.600 | 246,368 | +0.16(+1.90%) |
Sep 20, 2016 | 8.640 | 8.660 | 8.382 | 8.440 | 280,420 | -0.16(-1.86%) |
Sep 19, 2016 | 8.590 | 8.650 | 8.480 | 8.600 | 180,275 | +0.06(+0.70%) |
Sep 16, 2016 | 8.440 | 8.585 | 8.390 | 8.540 | 455,450 | +0.09(+1.07%) |
Sep 15, 2016 | 8.350 | 8.500 | 8.260 | 8.450 | 330,522 | +0.16(+1.93%) |
Sep 14, 2016 | 8.350 | 8.370 | 8.200 | 8.290 | 352,440 | +0.01(+0.12%) |
Sep 13, 2016 | 8.310 | 8.400 | 8.110 | 8.280 | 246,916 | -0.11(-1.31%) |
Sep 12, 2016 | 8.140 | 8.440 | 8.140 | 8.390 | 475,644 | +0.24(+2.94%) |
Sep 09, 2016 | 8.090 | 8.480 | 8.090 | 8.150 | 1,057,727 | -0.10(-1.21%) |
Sep 08, 2016 | 8.880 | 8.950 | 8.210 | 8.250 | 8,177,800 | -0.67(-7.51%) |
Sep 07, 2016 | 9.380 | 9.390 | 8.900 | 8.920 | 189,278 | -0.45(-4.80%) |
Sep 06, 2016 | 9.050 | 9.390 | 8.960 | 9.370 | 146,859 | +0.31(+3.42%) |
Sep 02, 2016 | 9.000 | 9.060 | 9.060 | 9.060 | 121,400 | +0.07(+0.78%) |
Sep 01, 2016 | 8.850 | 9.000 | 8.750 | 8.990 | 413,680 | +0.12(+1.35%) |
Aug 31, 2016 | 8.930 | 8.950 | 8.800 | 8.870 | 171,608 | -0.04(-0.45%) |
Aug 30, 2016 | 8.770 | 8.980 | 8.770 | 8.910 | 87,993 | +0.09(+1.02%) |
Aug 29, 2016 | 8.990 | 9.000 | 8.770 | 8.820 | 167,189 | -0.15(-1.67%) |
Aug 26, 2016 | 9.090 | 9.150 | 8.887 | 8.970 | 143,247 | -0.15(-1.64%) |
Aug 25, 2016 | 8.920 | 9.218 | 8.920 | 9.120 | 143,996 | +0.14(+1.56%) |
Aug 24, 2016 | 9.210 | 9.210 | 8.930 | 8.980 | 322,847 | -0.22(-2.39%) |
Aug 23, 2016 | 8.860 | 9.280 | 8.860 | 9.200 | 205,593 | +0.29(+3.25%) |
Aug 22, 2016 | 8.860 | 9.040 | 8.540 | 8.910 | 105,011 | -0.03(-0.34%) |
Aug 19, 2016 | 9.030 | 9.252 | 8.870 | 8.940 | 147,996 | -0.09(-1.00%) |
Aug 18, 2016 | 9.290 | 9.310 | 9.000 | 9.030 | 149,869 | -0.21(-2.27%) |
Aug 17, 2016 | 9.230 | 9.450 | 9.160 | 9.240 | 147,330 | -0.03(-0.32%) |
Aug 16, 2016 | 8.650 | 10.08 | 8.550 | 9.270 | 863,598 | +0.81(+9.57%) |
Aug 15, 2016 | 8.450 | 8.579 | 8.110 | 8.460 | 58,684 | +0.01(+0.12%) |
Aug 12, 2016 | 8.490 | 8.580 | 8.360 | 8.450 | 44,664 | -0.04(-0.47%) |
Aug 11, 2016 | 8.490 | 8.580 | 8.420 | 8.490 | 44,732 | +0.05(+0.59%) |
Aug 10, 2016 | 8.480 | 8.520 | 8.360 | 8.440 | 64,323 | -0.04(-0.47%) |
Aug 09, 2016 | 8.320 | 8.545 | 8.320 | 8.480 | 56,016 | +0.15(+1.80%) |
Aug 08, 2016 | 8.280 | 8.340 | 8.120 | 8.330 | 45,862 | +0.05(+0.60%) |
Aug 05, 2016 | 8.200 | 8.330 | 8.160 | 8.280 | 120,544 | +0.12(+1.47%) |
Aug 04, 2016 | 8.330 | 8.330 | 8.120 | 8.160 | 48,869 | -0.16(-1.92%) |
Aug 03, 2016 | 8.330 | 8.350 | 8.250 | 8.320 | 55,764 | -0.01(-0.12%) |
Aug 02, 2016 | 8.590 | 8.650 | 8.280 | 8.330 | 59,248 | -0.26(-3.03%) |
Aug 01, 2016 | 8.550 | 8.900 | 8.470 | 8.590 | 153,083 | +0.08(+0.94%) |
Jul 29, 2016 | 8.550 | 8.630 | 8.370 | 8.510 | 80,420 | -0.08(-0.93%) |
Jul 28, 2016 | 8.530 | 8.600 | 8.340 | 8.590 | 101,322 | +0.03(+0.35%) |
Jul 27, 2016 | 8.490 | 8.770 | 8.360 | 8.560 | 183,720 | +0.08(+0.94%) |
Jul 26, 2016 | 8.580 | 8.730 | 8.400 | 8.480 | 79,713 | -0.10(-1.17%) |
Jul 25, 2016 | 8.500 | 8.720 | 8.500 | 8.580 | 58,358 | -0.06(-0.69%) |
Jul 22, 2016 | 8.580 | 8.860 | 8.570 | 8.640 | 62,059 | -0.01(-0.12%) |
Jul 21, 2016 | 8.720 | 8.740 | 8.550 | 8.650 | 75,396 | -0.09(-1.03%) |
Jul 20, 2016 | 8.750 | 8.780 | 8.640 | 8.740 | 83,887 | +0.00(+0.00%) |
Jul 19, 2016 | 8.900 | 8.970 | 8.710 | 8.740 | 60,442 | -0.16(-1.80%) |
Jul 18, 2016 | 8.890 | 8.990 | 8.850 | 8.900 | 59,061 | +0.02(+0.23%) |
Jul 15, 2016 | 8.970 | 8.970 | 8.640 | 8.880 | 143,072 | -0.02(-0.22%) |
Jul 14, 2016 | 9.050 | 9.140 | 8.890 | 8.900 | 116,748 | -0.11(-1.22%) |
Jul 13, 2016 | 8.860 | 9.020 | 8.717 | 9.010 | 92,508 | +0.22(+2.50%) |
Jul 12, 2016 | 8.930 | 9.090 | 8.770 | 8.790 | 226,820 | -0.07(-0.79%) |
Jul 11, 2016 | 8.850 | 8.891 | 8.770 | 8.860 | 182,309 | +0.06(+0.68%) |
Jul 08, 2016 | 8.710 | 8.890 | 8.640 | 8.800 | 214,707 | +0.18(+2.09%) |
Jul 07, 2016 | 8.760 | 8.810 | 8.500 | 8.620 | 125,036 | +0.15(+1.77%) |
Jul 05, 2016 | 8.370 | 8.520 | 8.078 | 8.470 | 142,109 | +0.06(+0.71%) |