Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.180 | 10.00 | 9.140 | 9.920 | 366,949 | +0.73(+7.94%) |
Sep 29, 2016 | 9.530 | 9.630 | 9.055 | 9.190 | 310,427 | -0.35(-3.67%) |
Sep 28, 2016 | 9.670 | 9.749 | 9.449 | 9.540 | 296,798 | -0.12(-1.24%) |
Sep 27, 2016 | 9.150 | 9.700 | 9.105 | 9.660 | 248,130 | +0.47(+5.11%) |
Sep 26, 2016 | 9.410 | 9.440 | 9.160 | 9.190 | 253,221 | -0.34(-3.57%) |
Sep 23, 2016 | 9.730 | 9.900 | 9.450 | 9.530 | 117,064 | -0.26(-2.66%) |
Sep 22, 2016 | 9.360 | 9.800 | 9.315 | 9.790 | 248,369 | +0.48(+5.16%) |
Sep 21, 2016 | 9.400 | 9.502 | 9.000 | 9.310 | 237,312 | -0.11(-1.17%) |
Sep 20, 2016 | 9.440 | 9.500 | 9.140 | 9.420 | 242,402 | +0.10(+1.07%) |
Sep 19, 2016 | 9.890 | 9.890 | 9.200 | 9.320 | 553,394 | -0.35(-3.62%) |
Sep 16, 2016 | 8.750 | 9.830 | 8.730 | 9.670 | 1,626,888 | +1.06(+12.31%) |
Sep 15, 2016 | 8.170 | 8.685 | 8.130 | 8.610 | 178,944 | +0.43(+5.26%) |
Sep 14, 2016 | 8.220 | 8.350 | 8.080 | 8.180 | 186,898 | -0.04(-0.49%) |
Sep 13, 2016 | 8.510 | 8.640 | 8.140 | 8.220 | 274,198 | -0.35(-4.08%) |
Sep 12, 2016 | 8.350 | 8.640 | 8.250 | 8.570 | 283,509 | +0.19(+2.27%) |
Sep 09, 2016 | 8.650 | 8.750 | 8.330 | 8.380 | 330,026 | -0.45(-5.10%) |
Sep 08, 2016 | 8.450 | 8.860 | 8.440 | 8.830 | 209,434 | +0.31(+3.64%) |
Sep 07, 2016 | 8.630 | 8.870 | 8.330 | 8.520 | 260,049 | -0.25(-2.85%) |
Sep 06, 2016 | 8.160 | 9.170 | 8.160 | 8.770 | 469,804 | +0.66(+8.14%) |
Sep 02, 2016 | 8.030 | 8.110 | 8.110 | 8.110 | 151,900 | +0.13(+1.63%) |
Sep 01, 2016 | 8.040 | 8.100 | 7.780 | 7.980 | 113,007 | -0.04(-0.50%) |
Aug 31, 2016 | 7.880 | 8.110 | 7.704 | 8.020 | 155,556 | +0.15(+1.91%) |
Aug 30, 2016 | 7.990 | 8.410 | 7.860 | 7.870 | 254,746 | -0.14(-1.75%) |
Aug 29, 2016 | 7.690 | 8.120 | 7.610 | 8.010 | 159,001 | +0.33(+4.30%) |
Aug 26, 2016 | 7.860 | 8.110 | 7.550 | 7.680 | 420,132 | -0.19(-2.41%) |
Aug 25, 2016 | 8.100 | 8.270 | 7.820 | 7.870 | 255,913 | -0.24(-2.96%) |
Aug 24, 2016 | 8.460 | 8.630 | 8.110 | 8.110 | 214,268 | -0.34(-4.02%) |
Aug 23, 2016 | 8.420 | 8.647 | 8.400 | 8.450 | 164,571 | +0.08(+0.96%) |
Aug 22, 2016 | 8.410 | 8.470 | 8.245 | 8.370 | 104,304 | -0.03(-0.36%) |
Aug 19, 2016 | 8.490 | 8.640 | 8.230 | 8.400 | 220,137 | -0.12(-1.41%) |
Aug 18, 2016 | 8.410 | 8.610 | 8.300 | 8.520 | 246,930 | +0.12(+1.43%) |
Aug 17, 2016 | 8.670 | 8.750 | 8.380 | 8.400 | 243,401 | -0.24(-2.78%) |
Aug 16, 2016 | 9.120 | 9.180 | 8.541 | 8.640 | 512,902 | -0.48(-5.26%) |
Aug 15, 2016 | 8.210 | 9.440 | 8.190 | 9.120 | 956,539 | +0.94(+11.49%) |
Aug 12, 2016 | 7.690 | 8.240 | 7.660 | 8.180 | 410,222 | +0.47(+6.10%) |
Aug 11, 2016 | 7.500 | 7.740 | 7.460 | 7.710 | 269,200 | +0.07(+0.92%) |
Aug 10, 2016 | 7.900 | 7.905 | 7.550 | 7.640 | 257,143 | -0.23(-2.92%) |
Aug 09, 2016 | 7.950 | 8.200 | 7.845 | 7.870 | 465,460 | +0.08(+1.03%) |
Aug 08, 2016 | 7.370 | 7.860 | 7.180 | 7.790 | 631,077 | +0.44(+5.99%) |
Aug 05, 2016 | 7.250 | 7.620 | 7.250 | 7.350 | 319,122 | +0.09(+1.24%) |
Aug 04, 2016 | 6.940 | 7.520 | 6.940 | 7.260 | 493,227 | +0.31(+4.46%) |
Aug 03, 2016 | 6.800 | 6.950 | 6.660 | 6.950 | 284,805 | +0.12(+1.76%) |
Aug 02, 2016 | 6.890 | 6.990 | 6.830 | 6.830 | 204,124 | -0.09(-1.30%) |
Aug 01, 2016 | 6.970 | 7.050 | 6.890 | 6.920 | 170,044 | -0.05(-0.72%) |
Jul 29, 2016 | 6.960 | 7.020 | 6.800 | 6.970 | 253,747 | -0.06(-0.85%) |
Jul 28, 2016 | 6.960 | 7.269 | 6.940 | 7.030 | 188,367 | +0.03(+0.43%) |
Jul 27, 2016 | 6.850 | 7.020 | 6.820 | 7.000 | 204,280 | +0.17(+2.49%) |
Jul 26, 2016 | 6.740 | 6.870 | 6.740 | 6.830 | 293,565 | +0.06(+0.89%) |
Jul 25, 2016 | 6.840 | 6.910 | 6.620 | 6.770 | 260,685 | -0.07(-1.02%) |
Jul 22, 2016 | 7.000 | 7.000 | 6.760 | 6.840 | 257,407 | -0.15(-2.15%) |
Jul 21, 2016 | 7.230 | 7.450 | 6.940 | 6.990 | 301,842 | -0.23(-3.19%) |
Jul 20, 2016 | 7.230 | 7.400 | 7.120 | 7.220 | 400,914 | +0.07(+0.98%) |
Jul 19, 2016 | 7.250 | 7.310 | 7.110 | 7.150 | 199,083 | -0.10(-1.38%) |
Jul 18, 2016 | 7.110 | 7.400 | 7.100 | 7.250 | 300,434 | +0.07(+0.97%) |
Jul 15, 2016 | 7.270 | 7.270 | 7.090 | 7.180 | 443,745 | -0.03(-0.42%) |
Jul 14, 2016 | 7.430 | 7.430 | 7.160 | 7.210 | 351,353 | -0.13(-1.77%) |
Jul 13, 2016 | 8.070 | 8.240 | 7.310 | 7.340 | 552,251 | -0.65(-8.14%) |
Jul 12, 2016 | 7.720 | 8.450 | 7.720 | 7.990 | 475,126 | +0.33(+4.31%) |
Jul 11, 2016 | 7.640 | 7.865 | 7.560 | 7.660 | 310,891 | +0.02(+0.26%) |
Jul 08, 2016 | 7.410 | 7.720 | 7.360 | 7.640 | 304,238 | +0.23(+3.10%) |
Jul 07, 2016 | 6.990 | 7.500 | 6.979 | 7.410 | 302,561 | +0.40(+5.71%) |
Jul 05, 2016 | 7.190 | 7.210 | 6.890 | 7.010 | 208,247 | -0.26(-3.58%) |