Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.540 | 9.830 | 9.400 | 9.730 | 371,323 | +0.28(+2.96%) |
Sep 29, 2016 | 9.680 | 9.800 | 9.427 | 9.450 | 192,601 | -0.28(-2.88%) |
Sep 28, 2016 | 9.770 | 9.880 | 9.400 | 9.730 | 189,658 | +0.04(+0.41%) |
Sep 27, 2016 | 9.350 | 9.740 | 9.340 | 9.690 | 250,886 | +0.34(+3.64%) |
Sep 26, 2016 | 9.290 | 9.470 | 9.130 | 9.350 | 209,388 | +0.00(+0.00%) |
Sep 23, 2016 | 9.660 | 9.840 | 9.300 | 9.350 | 188,783 | -0.36(-3.71%) |
Sep 22, 2016 | 9.590 | 9.730 | 9.390 | 9.710 | 287,056 | +0.14(+1.46%) |
Sep 21, 2016 | 9.230 | 9.600 | 9.100 | 9.570 | 299,967 | +0.37(+4.02%) |
Sep 20, 2016 | 9.220 | 9.430 | 9.120 | 9.200 | 191,431 | +0.07(+0.77%) |
Sep 19, 2016 | 9.370 | 9.470 | 9.080 | 9.130 | 202,300 | -0.17(-1.83%) |
Sep 16, 2016 | 9.080 | 9.440 | 8.840 | 9.300 | 671,230 | +0.19(+2.09%) |
Sep 15, 2016 | 9.000 | 9.200 | 8.770 | 9.110 | 259,312 | +0.08(+0.89%) |
Sep 14, 2016 | 8.720 | 9.190 | 8.720 | 9.030 | 353,355 | +0.31(+3.56%) |
Sep 13, 2016 | 8.840 | 8.970 | 8.520 | 8.720 | 189,000 | -0.25(-2.79%) |
Sep 12, 2016 | 8.500 | 9.050 | 8.500 | 8.970 | 306,172 | +0.47(+5.53%) |
Sep 09, 2016 | 9.130 | 9.208 | 8.490 | 8.500 | 373,849 | -0.72(-7.81%) |
Sep 08, 2016 | 9.290 | 9.435 | 9.080 | 9.220 | 426,153 | +0.08(+0.88%) |
Sep 07, 2016 | 9.050 | 9.480 | 8.910 | 9.140 | 3,606,013 | +0.17(+1.90%) |
Sep 06, 2016 | 10.00 | 10.15 | 8.675 | 8.970 | 2,067,297 | -1.65(-15.54%) |
Sep 02, 2016 | 11.03 | 10.62 | 10.62 | 10.62 | 1,012,800 | -0.48(-4.32%) |
Sep 01, 2016 | 10.05 | 11.41 | 9.780 | 11.10 | 1,370,006 | +1.15(+11.56%) |
Aug 31, 2016 | 9.320 | 10.24 | 9.010 | 9.950 | 2,177,057 | +0.22(+2.26%) |
Aug 30, 2016 | 7.550 | 9.860 | 7.530 | 9.730 | 3,452,653 | +2.61(+36.66%) |
Aug 29, 2016 | 6.970 | 7.161 | 6.840 | 7.120 | 83,342 | +0.20(+2.89%) |
Aug 26, 2016 | 6.890 | 7.080 | 6.570 | 6.920 | 142,851 | +0.07(+1.02%) |
Aug 25, 2016 | 7.280 | 7.630 | 6.660 | 6.850 | 205,590 | -0.30(-4.20%) |
Aug 24, 2016 | 7.770 | 8.010 | 7.120 | 7.150 | 110,421 | -0.67(-8.57%) |
Aug 23, 2016 | 7.840 | 8.200 | 7.540 | 7.820 | 107,272 | +0.06(+0.77%) |
Aug 22, 2016 | 8.140 | 8.140 | 7.450 | 7.760 | 220,313 | -0.32(-3.96%) |
Aug 19, 2016 | 7.850 | 8.170 | 7.560 | 8.080 | 203,778 | +0.29(+3.72%) |
Aug 18, 2016 | 7.220 | 7.850 | 7.210 | 7.790 | 431,095 | +0.80(+11.44%) |
Aug 17, 2016 | 7.210 | 7.272 | 6.923 | 6.990 | 102,212 | -0.21(-2.92%) |
Aug 16, 2016 | 7.250 | 7.380 | 7.053 | 7.200 | 84,121 | -0.02(-0.28%) |
Aug 15, 2016 | 7.010 | 7.250 | 7.010 | 7.220 | 66,881 | +0.25(+3.59%) |
Aug 12, 2016 | 6.920 | 7.055 | 6.810 | 6.970 | 63,843 | +0.02(+0.29%) |
Aug 11, 2016 | 6.750 | 7.060 | 6.700 | 6.950 | 90,049 | +0.25(+3.73%) |
Aug 10, 2016 | 6.950 | 6.950 | 6.594 | 6.700 | 84,031 | -0.27(-3.87%) |
Aug 09, 2016 | 6.830 | 6.990 | 6.700 | 6.970 | 87,988 | +0.18(+2.65%) |
Aug 08, 2016 | 6.940 | 7.210 | 6.740 | 6.790 | 178,294 | -0.13(-1.88%) |
Aug 05, 2016 | 6.980 | 7.200 | 6.750 | 6.920 | 140,237 | +0.12(+1.76%) |
Aug 04, 2016 | 6.950 | 7.290 | 6.780 | 6.800 | 216,083 | -0.19(-2.72%) |
Aug 03, 2016 | 6.970 | 7.130 | 6.770 | 6.990 | 263,464 | +0.01(+0.14%) |
Aug 02, 2016 | 7.250 | 7.460 | 6.980 | 6.980 | 155,555 | -0.25(-3.46%) |
Aug 01, 2016 | 7.460 | 7.620 | 7.170 | 7.230 | 82,417 | -0.15(-2.03%) |
Jul 29, 2016 | 7.290 | 7.500 | 7.130 | 7.380 | 131,937 | +0.02(+0.27%) |
Jul 28, 2016 | 7.680 | 7.680 | 7.240 | 7.360 | 54,086 | -0.31(-4.04%) |
Jul 27, 2016 | 7.400 | 7.900 | 7.400 | 7.670 | 171,820 | +0.31(+4.21%) |
Jul 26, 2016 | 7.080 | 7.380 | 7.080 | 7.360 | 63,608 | +0.23(+3.23%) |
Jul 25, 2016 | 7.070 | 7.220 | 6.970 | 7.130 | 79,951 | +0.10(+1.42%) |
Jul 22, 2016 | 7.180 | 7.256 | 7.010 | 7.030 | 55,505 | -0.11(-1.54%) |
Jul 21, 2016 | 7.170 | 7.330 | 7.100 | 7.140 | 80,108 | +0.03(+0.42%) |
Jul 20, 2016 | 7.150 | 7.320 | 7.050 | 7.110 | 146,280 | +0.01(+0.14%) |
Jul 19, 2016 | 7.580 | 7.630 | 7.070 | 7.100 | 118,242 | -0.52(-6.82%) |
Jul 18, 2016 | 7.440 | 7.670 | 7.440 | 7.620 | 88,602 | -0.01(-0.13%) |
Jul 15, 2016 | 7.240 | 7.650 | 7.240 | 7.630 | 122,122 | +0.44(+6.12%) |
Jul 14, 2016 | 7.270 | 7.320 | 7.010 | 7.190 | 100,894 | +0.02(+0.28%) |
Jul 13, 2016 | 7.600 | 7.820 | 7.140 | 7.170 | 131,153 | -0.36(-4.78%) |
Jul 12, 2016 | 7.510 | 7.710 | 7.400 | 7.530 | 140,093 | +0.14(+1.89%) |
Jul 11, 2016 | 7.180 | 7.600 | 7.050 | 7.390 | 224,823 | +0.28(+3.94%) |
Jul 08, 2016 | 7.150 | 7.260 | 7.100 | 7.110 | 310,907 | +0.01(+0.14%) |
Jul 07, 2016 | 7.180 | 7.390 | 6.980 | 7.100 | 197,890 | +0.12(+1.72%) |
Jul 05, 2016 | 7.050 | 7.190 | 6.900 | 6.980 | 118,551 | -0.21(-2.92%) |