Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.001 | 9.186 | 8.945 | 9.061 | 744,940 | +0.10(+1.08%) |
Sep 29, 2016 | 9.068 | 9.074 | 8.908 | 8.965 | 758,886 | -0.07(-0.81%) |
Sep 28, 2016 | 9.078 | 9.134 | 8.981 | 9.038 | 878,129 | -0.04(-0.40%) |
Sep 27, 2016 | 9.011 | 9.174 | 8.935 | 9.074 | 717,239 | +0.10(+1.15%) |
Sep 26, 2016 | 9.197 | 9.197 | 8.918 | 8.971 | 816,399 | -0.23(-2.46%) |
Sep 23, 2016 | 9.310 | 9.364 | 9.028 | 9.197 | 1,363,420 | -0.34(-3.56%) |
Sep 22, 2016 | 9.553 | 9.643 | 9.457 | 9.536 | 1,229,910 | -0.03(-0.35%) |
Sep 21, 2016 | 9.290 | 9.633 | 9.290 | 9.570 | 1,871,863 | +0.17(+1.84%) |
Sep 20, 2016 | 9.739 | 9.753 | 9.379 | 9.397 | 1,399,518 | -0.30(-3.12%) |
Sep 19, 2016 | 10.04 | 10.07 | 9.533 | 9.699 | 1,844,126 | -0.25(-2.47%) |
Sep 16, 2016 | 9.413 | 10.00 | 9.357 | 9.945 | 2,529,917 | +0.58(+6.18%) |
Sep 15, 2016 | 9.234 | 9.394 | 9.164 | 9.367 | 1,382,722 | +0.12(+1.29%) |
Sep 14, 2016 | 8.948 | 9.284 | 8.722 | 9.247 | 1,874,034 | +0.27(+2.96%) |
Sep 13, 2016 | 8.502 | 9.274 | 8.443 | 8.981 | 3,276,774 | +0.36(+4.21%) |
Sep 12, 2016 | 8.479 | 8.639 | 8.376 | 8.619 | 1,427,752 | +0.02(+0.23%) |
Sep 09, 2016 | 8.446 | 8.609 | 8.366 | 8.599 | 2,118,075 | +0.28(+3.36%) |
Sep 08, 2016 | 8.177 | 8.329 | 8.117 | 8.319 | 737,894 | +0.15(+1.87%) |
Sep 07, 2016 | 8.260 | 8.308 | 8.097 | 8.167 | 887,921 | -0.15(-1.76%) |
Sep 06, 2016 | 8.193 | 8.506 | 8.160 | 8.313 | 1,435,144 | +0.19(+2.38%) |
Sep 02, 2016 | 8.087 | 8.120 | 8.120 | 8.120 | 540,429 | +0.04(+0.49%) |
Sep 01, 2016 | 8.177 | 8.190 | 8.004 | 8.080 | 677,310 | -0.16(-1.94%) |
Aug 31, 2016 | 8.193 | 8.373 | 7.995 | 8.240 | 1,123,605 | -0.10(-1.24%) |
Aug 30, 2016 | 8.516 | 8.609 | 8.216 | 8.343 | 2,134,096 | -0.25(-2.90%) |
Aug 29, 2016 | 7.694 | 8.918 | 7.694 | 8.592 | 6,630,264 | +0.74(+9.49%) |
Aug 26, 2016 | 7.162 | 8.004 | 7.023 | 7.847 | 1,305,748 | +0.70(+9.87%) |
Aug 25, 2016 | 7.016 | 7.156 | 6.986 | 7.142 | 261,751 | +0.14(+1.95%) |
Aug 24, 2016 | 7.315 | 7.315 | 6.989 | 7.006 | 419,552 | -0.29(-3.97%) |
Aug 23, 2016 | 7.182 | 7.315 | 7.079 | 7.295 | 403,243 | +0.15(+2.09%) |
Aug 22, 2016 | 7.049 | 7.179 | 7.049 | 7.146 | 408,416 | +0.01(+0.14%) |
Aug 19, 2016 | 7.016 | 7.236 | 6.989 | 7.136 | 227,295 | +0.03(+0.47%) |
Aug 18, 2016 | 6.960 | 7.149 | 6.960 | 7.102 | 215,792 | +0.11(+1.62%) |
Aug 17, 2016 | 7.049 | 7.093 | 6.910 | 6.989 | 280,689 | -0.15(-2.05%) |
Aug 16, 2016 | 7.199 | 7.299 | 7.093 | 7.136 | 340,536 | -0.16(-2.23%) |
Aug 15, 2016 | 7.182 | 7.365 | 7.169 | 7.299 | 479,421 | +0.03(+0.41%) |
Aug 12, 2016 | 7.176 | 7.349 | 7.166 | 7.269 | 497,826 | -0.02(-0.23%) |
Aug 11, 2016 | 7.152 | 7.359 | 7.146 | 7.285 | 802,171 | -0.02(-0.23%) |
Aug 10, 2016 | 7.093 | 7.312 | 7.059 | 7.302 | 332,909 | +0.12(+1.67%) |
Aug 09, 2016 | 7.023 | 7.305 | 6.944 | 7.182 | 317,809 | +0.09(+1.22%) |
Aug 08, 2016 | 6.979 | 7.126 | 6.916 | 7.096 | 327,330 | +0.17(+2.40%) |
Aug 05, 2016 | 6.727 | 6.966 | 6.727 | 6.930 | 141,137 | +0.12(+1.76%) |
Aug 04, 2016 | 6.677 | 6.823 | 6.677 | 6.810 | 152,384 | +0.04(+0.59%) |
Aug 03, 2016 | 6.647 | 6.833 | 6.617 | 6.770 | 238,399 | +0.10(+1.44%) |
Aug 02, 2016 | 6.650 | 6.753 | 6.594 | 6.674 | 226,465 | +0.04(+0.65%) |
Aug 01, 2016 | 6.650 | 6.763 | 6.235 | 6.630 | 457,406 | +0.06(+0.96%) |
Jul 29, 2016 | 6.644 | 6.807 | 6.534 | 6.567 | 330,738 | -0.06(-0.95%) |
Jul 28, 2016 | 6.650 | 6.707 | 6.573 | 6.630 | 363,215 | -0.03(-0.45%) |
Jul 27, 2016 | 6.650 | 6.860 | 6.627 | 6.660 | 394,272 | -0.01(-0.10%) |
Jul 26, 2016 | 6.650 | 6.820 | 6.620 | 6.667 | 299,605 | -0.06(-0.84%) |
Jul 25, 2016 | 6.654 | 6.856 | 6.654 | 6.723 | 335,712 | -0.11(-1.61%) |
Jul 22, 2016 | 6.943 | 6.984 | 6.687 | 6.833 | 335,811 | -0.24(-3.43%) |
Jul 21, 2016 | 6.906 | 7.284 | 6.906 | 7.076 | 198,430 | +0.01(+0.14%) |
Jul 20, 2016 | 6.890 | 7.196 | 6.890 | 7.066 | 135,814 | +0.10(+1.43%) |
Jul 19, 2016 | 6.883 | 7.096 | 6.834 | 6.966 | 156,180 | -0.03(-0.38%) |
Jul 18, 2016 | 6.913 | 7.182 | 6.913 | 6.993 | 277,531 | +0.01(+0.10%) |
Jul 15, 2016 | 7.073 | 7.196 | 6.933 | 6.986 | 513,900 | -0.29(-3.93%) |
Jul 14, 2016 | 6.910 | 7.445 | 6.910 | 7.272 | 263,138 | -0.05(-0.64%) |
Jul 13, 2016 | 7.016 | 7.528 | 6.893 | 7.319 | 341,595 | +0.23(+3.19%) |
Jul 12, 2016 | 7.063 | 7.315 | 7.063 | 7.093 | 231,605 | -0.07(-0.97%) |
Jul 11, 2016 | 6.807 | 7.216 | 6.807 | 7.162 | 180,666 | +0.29(+4.21%) |
Jul 08, 2016 | 6.674 | 6.940 | 6.750 | 6.873 | 261,968 | +0.12(+1.82%) |
Jul 07, 2016 | 6.557 | 6.790 | 6.557 | 6.750 | 159,025 | +0.19(+2.84%) |
Jul 05, 2016 | 6.650 | 6.817 | 6.502 | 6.564 | 213,720 | -0.21(-3.09%) |