Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.806 | 9.136 | 8.710 | 9.074 | 415,900 | +0.30(+3.45%) |
Sep 29, 2016 | 8.847 | 9.006 | 8.668 | 8.772 | 355,635 | -0.12(-1.39%) |
Sep 28, 2016 | 9.074 | 9.198 | 8.710 | 8.896 | 460,983 | -0.17(-1.90%) |
Sep 27, 2016 | 8.710 | 9.164 | 8.668 | 9.068 | 524,499 | +0.30(+3.45%) |
Sep 26, 2016 | 8.985 | 9.026 | 8.720 | 8.765 | 498,178 | -0.31(-3.41%) |
Sep 23, 2016 | 9.226 | 9.322 | 9.013 | 9.074 | 315,042 | -0.17(-1.86%) |
Sep 22, 2016 | 9.143 | 9.446 | 9.054 | 9.246 | 450,954 | +0.35(+3.94%) |
Sep 21, 2016 | 8.730 | 8.937 | 8.717 | 8.896 | 242,568 | +0.23(+2.70%) |
Sep 20, 2016 | 9.033 | 9.116 | 8.648 | 8.662 | 325,044 | -0.37(-4.11%) |
Sep 19, 2016 | 8.703 | 9.157 | 8.655 | 9.033 | 425,747 | +0.40(+4.62%) |
Sep 16, 2016 | 8.758 | 8.840 | 8.490 | 8.634 | 1,291,943 | -0.14(-1.57%) |
Sep 15, 2016 | 8.648 | 8.923 | 8.545 | 8.772 | 317,216 | +0.12(+1.43%) |
Sep 14, 2016 | 8.524 | 8.744 | 8.338 | 8.648 | 474,657 | +0.14(+1.70%) |
Sep 13, 2016 | 8.902 | 9.012 | 8.393 | 8.503 | 652,477 | -0.53(-5.86%) |
Sep 12, 2016 | 9.047 | 9.208 | 8.730 | 9.033 | 659,716 | -0.18(-1.94%) |
Sep 09, 2016 | 9.783 | 9.866 | 9.150 | 9.212 | 658,633 | -0.72(-7.27%) |
Sep 08, 2016 | 10.02 | 10.03 | 9.570 | 9.934 | 469,982 | -0.08(-0.76%) |
Sep 07, 2016 | 9.976 | 10.34 | 9.976 | 10.01 | 478,131 | -0.01(-0.14%) |
Sep 06, 2016 | 10.32 | 10.42 | 9.983 | 10.02 | 679,872 | -0.32(-3.06%) |
Sep 02, 2016 | 10.09 | 10.34 | 10.34 | 10.34 | 655,713 | +0.25(+2.45%) |
Sep 01, 2016 | 10.13 | 10.29 | 9.919 | 10.09 | 796,752 | -0.07(-0.72%) |
Aug 31, 2016 | 10.47 | 10.51 | 10.03 | 10.17 | 690,681 | -0.34(-3.24%) |
Aug 30, 2016 | 10.55 | 10.71 | 10.46 | 10.51 | 209,313 | -0.10(-0.94%) |
Aug 29, 2016 | 10.65 | 10.94 | 10.59 | 10.61 | 222,430 | -0.05(-0.50%) |
Aug 26, 2016 | 10.79 | 10.99 | 10.59 | 10.66 | 267,587 | -0.12(-1.11%) |
Aug 25, 2016 | 10.66 | 10.79 | 10.60 | 10.78 | 192,445 | +0.05(+0.44%) |
Aug 24, 2016 | 10.45 | 10.80 | 10.41 | 10.73 | 390,261 | +0.21(+2.03%) |
Aug 23, 2016 | 10.27 | 10.53 | 10.27 | 10.52 | 308,786 | +0.25(+2.41%) |
Aug 22, 2016 | 10.57 | 10.57 | 10.21 | 10.27 | 267,295 | -0.29(-2.78%) |
Aug 19, 2016 | 10.40 | 10.72 | 10.32 | 10.57 | 314,671 | -0.01(-0.06%) |
Aug 18, 2016 | 10.59 | 10.67 | 10.45 | 10.57 | 265,926 | +0.01(+0.13%) |
Aug 17, 2016 | 10.12 | 10.59 | 10.04 | 10.56 | 378,590 | +0.33(+3.20%) |
Aug 16, 2016 | 10.32 | 10.33 | 10.09 | 10.23 | 405,353 | -0.13(-1.22%) |
Aug 15, 2016 | 10.18 | 10.46 | 10.18 | 10.36 | 384,358 | +0.01(+0.06%) |
Aug 12, 2016 | 9.980 | 10.40 | 9.746 | 10.35 | 492,555 | +0.61(+6.24%) |
Aug 11, 2016 | 9.545 | 9.886 | 9.485 | 9.746 | 328,254 | +0.25(+2.67%) |
Aug 10, 2016 | 10.03 | 10.17 | 9.365 | 9.492 | 683,016 | -0.62(-6.14%) |
Aug 09, 2016 | 11.21 | 11.28 | 10.11 | 10.11 | 989,682 | -1.12(-9.99%) |
Aug 08, 2016 | 11.08 | 11.29 | 11.08 | 11.24 | 174,790 | +0.19(+1.69%) |
Aug 05, 2016 | 10.87 | 11.16 | 10.85 | 11.05 | 230,177 | +0.24(+2.23%) |
Aug 04, 2016 | 10.80 | 10.97 | 10.75 | 10.81 | 147,676 | +0.01(+0.06%) |
Aug 03, 2016 | 10.61 | 10.89 | 10.56 | 10.80 | 520,760 | +0.16(+1.51%) |
Aug 02, 2016 | 11.01 | 11.03 | 10.56 | 10.64 | 418,262 | -0.32(-2.93%) |
Aug 01, 2016 | 11.16 | 11.16 | 10.86 | 10.96 | 389,507 | -0.25(-2.26%) |
Jul 29, 2016 | 11.04 | 11.30 | 11.04 | 11.22 | 587,231 | +0.15(+1.39%) |
Jul 28, 2016 | 11.23 | 11.26 | 11.04 | 11.06 | 238,654 | -0.19(-1.72%) |
Jul 27, 2016 | 11.31 | 11.54 | 11.26 | 11.26 | 309,358 | -0.06(-0.53%) |
Jul 26, 2016 | 11.33 | 11.58 | 11.28 | 11.32 | 382,964 | -0.03(-0.24%) |
Jul 25, 2016 | 11.37 | 11.64 | 11.20 | 11.34 | 345,695 | -0.20(-1.74%) |
Jul 22, 2016 | 11.25 | 11.60 | 11.18 | 11.54 | 366,872 | +0.27(+2.37%) |
Jul 21, 2016 | 11.32 | 11.69 | 11.25 | 11.28 | 235,362 | -0.06(-0.53%) |
Jul 20, 2016 | 11.46 | 11.46 | 11.20 | 11.34 | 343,858 | -0.12(-1.05%) |
Jul 19, 2016 | 11.42 | 11.61 | 11.24 | 11.46 | 375,520 | +0.05(+0.47%) |
Jul 18, 2016 | 11.25 | 11.51 | 11.10 | 11.40 | 597,167 | +0.09(+0.83%) |
Jul 15, 2016 | 11.15 | 11.38 | 11.05 | 11.31 | 591,578 | +0.25(+2.30%) |
Jul 14, 2016 | 10.55 | 11.28 | 10.57 | 11.05 | 1,098,975 | +0.50(+4.75%) |