Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.894 | 8.956 | 8.755 | 8.902 | 806,616 | +0.02(+0.17%) |
Aug 30, 2016 | 8.879 | 8.925 | 8.840 | 8.886 | 511,805 | -0.04(-0.44%) |
Aug 29, 2016 | 8.840 | 8.941 | 8.816 | 8.925 | 387,836 | +0.09(+1.06%) |
Aug 26, 2016 | 8.948 | 9.011 | 8.793 | 8.832 | 871,303 | -0.12(-1.39%) |
Aug 25, 2016 | 8.855 | 9.011 | 8.840 | 8.956 | 715,759 | +0.09(+0.96%) |
Aug 24, 2016 | 8.964 | 9.073 | 8.824 | 8.871 | 838,725 | -0.15(-1.64%) |
Aug 23, 2016 | 9.073 | 9.135 | 8.894 | 9.018 | 737,740 | +0.00(+0.00%) |
Aug 22, 2016 | 8.715 | 9.073 | 8.661 | 9.018 | 1,141,362 | +0.32(+3.66%) |
Aug 19, 2016 | 8.948 | 8.956 | 8.692 | 8.700 | 1,114,000 | -0.30(-3.28%) |
Aug 18, 2016 | 9.337 | 9.531 | 8.960 | 8.995 | 2,021,191 | -0.26(-2.77%) |
Aug 17, 2016 | 9.935 | 9.943 | 8.995 | 9.251 | 3,453,862 | -1.14(-10.99%) |
Aug 16, 2016 | 10.45 | 10.50 | 10.25 | 10.39 | 405,462 | -0.11(-1.04%) |
Aug 15, 2016 | 10.42 | 10.56 | 10.41 | 10.50 | 669,848 | +0.13(+1.27%) |
Aug 12, 2016 | 10.29 | 10.43 | 10.22 | 10.37 | 491,636 | +0.09(+0.91%) |
Aug 11, 2016 | 10.11 | 10.59 | 10.09 | 10.28 | 826,974 | +0.29(+2.88%) |
Aug 10, 2016 | 10.18 | 10.18 | 9.958 | 9.989 | 684,947 | -0.12(-1.23%) |
Aug 09, 2016 | 10.11 | 10.18 | 10.06 | 10.11 | 346,034 | -0.02(-0.23%) |
Aug 08, 2016 | 10.21 | 10.29 | 10.07 | 10.14 | 353,552 | -0.03(-0.31%) |
Aug 05, 2016 | 9.919 | 10.25 | 9.912 | 10.17 | 495,218 | +0.30(+2.99%) |
Aug 04, 2016 | 9.818 | 9.904 | 9.749 | 9.873 | 401,521 | +0.07(+0.71%) |
Aug 03, 2016 | 9.787 | 9.811 | 9.539 | 9.803 | 651,356 | -0.05(-0.55%) |
Aug 02, 2016 | 10.13 | 10.17 | 9.803 | 9.857 | 862,379 | -0.23(-2.23%) |
Aug 01, 2016 | 10.18 | 10.22 | 9.982 | 10.08 | 542,598 | -0.08(-0.76%) |
Jul 29, 2016 | 10.10 | 10.23 | 10.00 | 10.16 | 695,401 | +0.10(+1.00%) |
Jul 28, 2016 | 10.11 | 10.17 | 9.989 | 10.06 | 522,471 | -0.09(-0.84%) |
Jul 27, 2016 | 10.25 | 10.34 | 10.09 | 10.14 | 537,821 | -0.04(-0.38%) |
Jul 26, 2016 | 10.06 | 10.32 | 9.966 | 10.18 | 888,591 | +0.14(+1.39%) |
Jul 25, 2016 | 9.896 | 10.10 | 9.787 | 10.04 | 922,775 | +0.12(+1.17%) |
Jul 22, 2016 | 9.803 | 9.951 | 9.749 | 9.927 | 457,685 | +0.11(+1.11%) |
Jul 21, 2016 | 9.896 | 9.982 | 9.799 | 9.818 | 395,313 | -0.05(-0.47%) |
Jul 20, 2016 | 9.850 | 9.935 | 9.764 | 9.865 | 513,531 | +0.00(+0.00%) |
Jul 19, 2016 | 9.795 | 9.982 | 9.710 | 9.865 | 799,872 | +0.06(+0.63%) |
Jul 18, 2016 | 9.663 | 9.857 | 9.624 | 9.803 | 634,786 | +0.17(+1.77%) |
Jul 15, 2016 | 9.795 | 9.850 | 9.617 | 9.632 | 718,021 | -0.11(-1.12%) |
Jul 14, 2016 | 9.888 | 10.05 | 9.725 | 9.741 | 844,894 | -0.10(-1.03%) |
Jul 13, 2016 | 9.997 | 10.07 | 9.729 | 9.842 | 1,625,980 | -0.16(-1.55%) |
Jul 12, 2016 | 9.896 | 10.10 | 9.888 | 9.997 | 1,213,978 | +0.16(+1.58%) |
Jul 11, 2016 | 9.787 | 9.861 | 9.733 | 9.842 | 995,674 | +0.14(+1.44%) |
Jul 08, 2016 | 9.469 | 9.717 | 9.430 | 9.702 | 1,190,255 | +0.27(+2.88%) |
Jul 07, 2016 | 9.415 | 9.554 | 9.372 | 9.430 | 1,093,275 | +0.01(+0.08%) |
Jul 06, 2016 | 9.073 | 9.430 | 9.065 | 9.422 | 1,836,938 | +0.38(+4.21%) |
Jul 05, 2016 | 9.095 | 9.157 | 8.881 | 9.042 | 1,991,109 | -0.11(-1.17%) |
Jul 01, 2016 | 8.727 | 9.149 | 9.149 | 9.149 | 1,669,328 | +0.44(+5.11%) |
Jun 30, 2016 | 8.513 | 8.735 | 8.482 | 8.704 | 1,612,687 | +0.19(+2.25%) |
Jun 29, 2016 | 8.221 | 8.589 | 8.206 | 8.513 | 1,781,238 | +0.40(+4.91%) |
Jun 28, 2016 | 8.421 | 8.436 | 8.022 | 8.114 | 3,426,407 | -0.15(-1.86%) |
Jun 27, 2016 | 8.605 | 8.658 | 8.190 | 8.267 | 2,007,684 | -0.38(-4.43%) |
Jun 24, 2016 | 8.428 | 9.088 | 8.367 | 8.651 | 5,068,189 | +0.02(+0.18%) |
Jun 23, 2016 | 8.244 | 8.919 | 8.236 | 8.635 | 3,902,987 | +0.63(+7.85%) |
Jun 22, 2016 | 8.620 | 8.651 | 7.861 | 8.006 | 2,678,126 | -0.61(-7.03%) |
Jun 21, 2016 | 8.681 | 8.724 | 8.451 | 8.612 | 1,023,005 | -0.07(-0.80%) |
Jun 20, 2016 | 8.712 | 8.789 | 8.628 | 8.681 | 874,972 | +0.09(+1.07%) |
Jun 17, 2016 | 8.605 | 8.850 | 8.536 | 8.589 | 2,102,251 | +0.02(+0.18%) |
Jun 16, 2016 | 8.674 | 8.835 | 8.405 | 8.574 | 854,073 | -0.14(-1.58%) |
Jun 15, 2016 | 8.666 | 8.950 | 8.651 | 8.712 | 1,255,068 | +0.05(+0.53%) |
Jun 14, 2016 | 8.574 | 8.689 | 8.482 | 8.666 | 846,593 | +0.05(+0.62%) |
Jun 13, 2016 | 8.720 | 8.804 | 8.574 | 8.612 | 936,112 | -0.09(-1.06%) |
Jun 10, 2016 | 8.743 | 8.750 | 8.559 | 8.704 | 801,889 | -0.15(-1.65%) |
Jun 09, 2016 | 8.904 | 9.019 | 8.666 | 8.850 | 860,289 | -0.16(-1.79%) |
Jun 08, 2016 | 9.034 | 9.088 | 8.973 | 9.011 | 614,794 | +0.01(+0.09%) |
Jun 07, 2016 | 8.766 | 9.107 | 8.766 | 9.003 | 1,086,526 | +0.19(+2.18%) |
Jun 06, 2016 | 8.819 | 8.873 | 8.681 | 8.812 | 641,691 | -0.01(-0.09%) |
Jun 03, 2016 | 8.957 | 9.118 | 8.720 | 8.819 | 944,376 | -0.27(-2.95%) |
Jun 02, 2016 | 8.980 | 9.111 | 8.888 | 9.088 | 1,071,805 | +0.08(+0.94%) |