Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.12 | 10.12 | 9.915 | 10.00 | 241,912 | -0.29(-2.82%) |
Aug 30, 2016 | 10.38 | 10.44 | 10.21 | 10.29 | 226,959 | -0.12(-1.15%) |
Aug 29, 2016 | 10.16 | 10.44 | 10.16 | 10.41 | 249,412 | +0.41(+4.10%) |
Aug 26, 2016 | 10.03 | 10.27 | 9.920 | 10.00 | 251,896 | -0.03(-0.30%) |
Aug 25, 2016 | 10.18 | 10.18 | 9.970 | 10.03 | 180,522 | -0.23(-2.24%) |
Aug 24, 2016 | 10.41 | 10.49 | 10.20 | 10.26 | 245,542 | -0.03(-0.29%) |
Aug 23, 2016 | 10.38 | 10.38 | 10.25 | 10.29 | 94,937 | -0.13(-1.25%) |
Aug 22, 2016 | 10.52 | 10.57 | 10.35 | 10.42 | 102,845 | -0.13(-1.23%) |
Aug 19, 2016 | 10.57 | 10.57 | 10.47 | 10.55 | 200,327 | +0.12(+1.15%) |
Aug 18, 2016 | 10.25 | 10.49 | 10.25 | 10.43 | 113,559 | +0.23(+2.25%) |
Aug 17, 2016 | 10.17 | 10.27 | 10.11 | 10.20 | 159,606 | +0.06(+0.59%) |
Aug 16, 2016 | 10.09 | 10.18 | 10.02 | 10.14 | 127,374 | +0.13(+1.30%) |
Aug 15, 2016 | 9.900 | 10.08 | 9.900 | 10.01 | 74,610 | +0.10(+1.01%) |
Aug 12, 2016 | 9.870 | 9.940 | 9.830 | 9.910 | 161,845 | +0.12(+1.23%) |
Aug 11, 2016 | 9.740 | 9.840 | 9.660 | 9.790 | 184,957 | -0.01(-0.10%) |
Aug 10, 2016 | 9.820 | 9.870 | 9.750 | 9.800 | 90,634 | -0.06(-0.61%) |
Aug 09, 2016 | 9.880 | 9.900 | 9.800 | 9.860 | 177,275 | -0.31(-3.05%) |
Aug 08, 2016 | 10.04 | 10.27 | 10.04 | 10.17 | 227,288 | +0.06(+0.59%) |
Aug 05, 2016 | 9.990 | 10.17 | 9.960 | 10.11 | 192,255 | +0.39(+4.01%) |
Aug 04, 2016 | 9.690 | 9.800 | 9.680 | 9.720 | 104,401 | +0.05(+0.52%) |
Aug 03, 2016 | 9.400 | 9.690 | 9.310 | 9.670 | 137,026 | +0.30(+3.20%) |
Aug 02, 2016 | 9.440 | 9.440 | 9.230 | 9.370 | 249,391 | -0.48(-4.87%) |
Aug 01, 2016 | 9.790 | 9.950 | 9.740 | 9.850 | 153,839 | +0.13(+1.34%) |
Jul 29, 2016 | 9.750 | 9.885 | 9.570 | 9.720 | 229,721 | -0.22(-2.21%) |
Jul 28, 2016 | 9.980 | 9.990 | 9.850 | 9.940 | 402,864 | +0.03(+0.30%) |
Jul 27, 2016 | 10.01 | 10.03 | 9.840 | 9.910 | 290,546 | -0.23(-2.27%) |
Jul 26, 2016 | 9.950 | 10.17 | 9.910 | 10.14 | 172,049 | +0.09(+0.90%) |
Jul 25, 2016 | 10.14 | 10.20 | 9.920 | 10.05 | 253,143 | -0.04(-0.40%) |
Jul 22, 2016 | 9.920 | 10.09 | 9.870 | 10.09 | 401,341 | +0.68(+7.23%) |
Jul 21, 2016 | 9.390 | 9.441 | 9.310 | 9.410 | 130,143 | -0.11(-1.16%) |
Jul 20, 2016 | 9.510 | 9.550 | 9.430 | 9.520 | 190,780 | +0.03(+0.32%) |
Jul 19, 2016 | 9.500 | 9.550 | 9.435 | 9.490 | 176,748 | -0.07(-0.73%) |
Jul 18, 2016 | 9.560 | 9.620 | 9.380 | 9.560 | 300,532 | -0.28(-2.85%) |
Jul 15, 2016 | 9.840 | 9.900 | 9.670 | 9.840 | 192,747 | +0.06(+0.61%) |
Jul 14, 2016 | 9.910 | 9.920 | 9.717 | 9.780 | 295,857 | -0.01(-0.10%) |
Jul 13, 2016 | 9.800 | 9.840 | 9.620 | 9.790 | 324,727 | +0.02(+0.20%) |
Jul 12, 2016 | 9.510 | 9.800 | 9.510 | 9.770 | 529,016 | +0.73(+8.08%) |
Jul 11, 2016 | 8.920 | 9.090 | 8.890 | 9.040 | 628,890 | +0.36(+4.15%) |
Jul 08, 2016 | 8.530 | 8.730 | 8.450 | 8.680 | 294,745 | +0.23(+2.72%) |
Jul 07, 2016 | 8.410 | 8.550 | 8.390 | 8.450 | 266,899 | +0.45(+5.62%) |
Jul 06, 2016 | 7.830 | 8.000 | 7.780 | 8.000 | 162,616 | +0.09(+1.14%) |
Jul 05, 2016 | 8.080 | 8.080 | 7.845 | 7.910 | 208,377 | -0.13(-1.62%) |
Jul 01, 2016 | 8.000 | 8.040 | 8.040 | 8.040 | 220,000 | +0.17(+2.16%) |
Jun 30, 2016 | 7.740 | 7.880 | 7.700 | 7.870 | 398,299 | +0.35(+4.65%) |
Jun 29, 2016 | 7.490 | 7.600 | 7.470 | 7.520 | 351,623 | +0.16(+2.17%) |
Jun 28, 2016 | 7.060 | 7.380 | 6.980 | 7.360 | 331,262 | +0.48(+6.98%) |
Jun 27, 2016 | 6.980 | 7.060 | 6.740 | 6.880 | 317,124 | +0.18(+2.69%) |
Jun 24, 2016 | 6.880 | 6.960 | 6.690 | 6.700 | 419,115 | -0.67(-9.09%) |
Jun 23, 2016 | 7.390 | 7.435 | 7.310 | 7.370 | 262,724 | +0.09(+1.24%) |
Jun 22, 2016 | 7.460 | 7.490 | 7.280 | 7.280 | 197,179 | -0.01(-0.14%) |
Jun 21, 2016 | 7.310 | 7.380 | 7.250 | 7.290 | 188,860 | -0.27(-3.57%) |
Jun 20, 2016 | 7.530 | 7.600 | 7.530 | 7.560 | 150,837 | +0.37(+5.15%) |
Jun 17, 2016 | 7.310 | 7.370 | 7.160 | 7.190 | 505,587 | -0.08(-1.10%) |
Jun 16, 2016 | 7.150 | 7.300 | 7.090 | 7.270 | 291,284 | +0.24(+3.41%) |
Jun 15, 2016 | 7.010 | 7.200 | 7.010 | 7.030 | 316,530 | +0.38(+5.71%) |
Jun 14, 2016 | 6.720 | 6.760 | 6.560 | 6.650 | 228,960 | +0.04(+0.61%) |
Jun 13, 2016 | 6.740 | 6.780 | 6.580 | 6.610 | 103,894 | -0.20(-2.94%) |
Jun 10, 2016 | 6.910 | 6.930 | 6.710 | 6.810 | 196,111 | +0.07(+1.04%) |
Jun 09, 2016 | 6.710 | 6.820 | 6.610 | 6.740 | 141,305 | -0.02(-0.30%) |
Jun 08, 2016 | 6.700 | 6.810 | 6.660 | 6.760 | 116,971 | +0.16(+2.42%) |
Jun 07, 2016 | 6.520 | 6.630 | 6.520 | 6.600 | 69,025 | +0.16(+2.48%) |
Jun 06, 2016 | 6.390 | 6.480 | 6.380 | 6.440 | 143,602 | +0.17(+2.71%) |
Jun 03, 2016 | 6.230 | 6.270 | 6.100 | 6.270 | 127,888 | -0.09(-1.42%) |
Jun 02, 2016 | 6.240 | 6.370 | 6.240 | 6.360 | 76,309 | +0.12(+1.92%) |