Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.820 | 8.190 | 7.810 | 7.970 | 1,049,831 | +0.09(+1.14%) |
Aug 30, 2016 | 7.900 | 7.970 | 7.800 | 7.880 | 740,201 | -0.04(-0.51%) |
Aug 29, 2016 | 7.750 | 8.180 | 7.660 | 7.920 | 1,114,045 | +0.16(+2.06%) |
Aug 26, 2016 | 7.930 | 8.020 | 7.680 | 7.760 | 702,624 | -0.16(-2.02%) |
Aug 25, 2016 | 7.820 | 7.970 | 7.730 | 7.920 | 850,313 | +0.03(+0.38%) |
Aug 24, 2016 | 8.140 | 8.350 | 7.820 | 7.890 | 998,963 | -0.23(-2.83%) |
Aug 23, 2016 | 8.070 | 8.575 | 8.070 | 8.120 | 1,148,767 | +0.04(+0.50%) |
Aug 22, 2016 | 8.250 | 8.300 | 7.820 | 8.080 | 1,820,580 | -0.40(-4.72%) |
Aug 19, 2016 | 8.690 | 8.690 | 8.395 | 8.480 | 1,115,347 | -0.08(-0.93%) |
Aug 18, 2016 | 8.500 | 8.680 | 8.360 | 8.560 | 1,156,414 | -0.01(-0.12%) |
Aug 17, 2016 | 8.850 | 8.940 | 8.341 | 8.570 | 1,630,578 | -0.31(-3.49%) |
Aug 16, 2016 | 9.090 | 9.090 | 8.850 | 8.880 | 1,157,309 | -0.20(-2.20%) |
Aug 15, 2016 | 8.840 | 9.120 | 8.825 | 9.080 | 1,079,427 | +0.15(+1.68%) |
Aug 12, 2016 | 9.040 | 9.120 | 8.763 | 8.930 | 1,371,461 | -0.08(-0.89%) |
Aug 11, 2016 | 9.070 | 9.175 | 8.940 | 9.010 | 745,431 | +0.04(+0.45%) |
Aug 10, 2016 | 9.320 | 9.530 | 8.930 | 8.970 | 947,321 | -0.34(-3.65%) |
Aug 09, 2016 | 9.750 | 9.940 | 9.310 | 9.310 | 1,135,044 | -0.38(-3.92%) |
Aug 08, 2016 | 10.15 | 10.23 | 9.590 | 9.690 | 1,693,477 | -0.15(-1.52%) |
Aug 05, 2016 | 8.370 | 9.890 | 8.165 | 9.840 | 6,579,028 | -2.79(-22.09%) |
Aug 04, 2016 | 12.62 | 12.77 | 12.36 | 12.63 | 1,336,934 | -0.06(-0.47%) |
Aug 03, 2016 | 12.44 | 12.84 | 12.44 | 12.69 | 703,089 | +0.09(+0.71%) |
Aug 02, 2016 | 12.43 | 12.69 | 12.12 | 12.60 | 874,883 | +0.21(+1.69%) |
Aug 01, 2016 | 11.70 | 12.42 | 11.65 | 12.39 | 765,820 | +0.68(+5.81%) |
Jul 29, 2016 | 11.77 | 11.90 | 11.40 | 11.71 | 469,705 | +0.00(+0.00%) |
Jul 28, 2016 | 11.45 | 11.77 | 11.32 | 11.71 | 590,952 | +0.31(+2.72%) |
Jul 27, 2016 | 11.45 | 11.54 | 11.27 | 11.40 | 396,193 | +0.00(+0.00%) |
Jul 26, 2016 | 11.30 | 11.59 | 11.29 | 11.40 | 253,244 | +0.07(+0.62%) |
Jul 25, 2016 | 11.25 | 11.48 | 11.08 | 11.33 | 348,127 | +0.14(+1.25%) |
Jul 22, 2016 | 11.18 | 11.31 | 11.04 | 11.19 | 569,961 | +0.05(+0.45%) |
Jul 21, 2016 | 11.89 | 11.96 | 11.12 | 11.14 | 599,256 | -0.73(-6.15%) |
Jul 20, 2016 | 11.77 | 12.04 | 11.58 | 11.87 | 572,043 | +0.18(+1.54%) |
Jul 19, 2016 | 11.98 | 12.16 | 11.47 | 11.69 | 313,153 | -0.31(-2.58%) |
Jul 18, 2016 | 11.62 | 12.17 | 11.53 | 12.00 | 530,609 | +0.43(+3.72%) |
Jul 15, 2016 | 11.59 | 11.80 | 11.44 | 11.57 | 512,802 | -0.03(-0.26%) |
Jul 14, 2016 | 11.97 | 12.02 | 11.53 | 11.60 | 359,098 | -0.19(-1.61%) |
Jul 13, 2016 | 12.00 | 12.20 | 11.71 | 11.79 | 332,821 | -0.25(-2.08%) |
Jul 12, 2016 | 11.83 | 12.18 | 11.64 | 12.04 | 603,724 | +0.40(+3.44%) |
Jul 11, 2016 | 11.15 | 11.87 | 10.99 | 11.64 | 994,061 | +1.07(+10.12%) |
Jul 08, 2016 | 10.33 | 10.57 | 10.28 | 10.57 | 695,099 | +0.29(+2.82%) |
Jul 07, 2016 | 10.28 | 10.48 | 10.13 | 10.28 | 311,726 | +0.14(+1.38%) |
Jul 05, 2016 | 10.40 | 10.49 | 9.850 | 10.14 | 638,160 | -0.45(-4.25%) |
Jul 01, 2016 | 10.63 | 10.59 | 10.59 | 10.59 | 569,800 | -0.10(-0.94%) |
Jun 30, 2016 | 10.69 | 10.74 | 10.35 | 10.69 | 617,136 | -0.01(-0.09%) |
Jun 29, 2016 | 10.39 | 10.75 | 10.22 | 10.70 | 487,838 | +0.46(+4.49%) |
Jun 28, 2016 | 10.15 | 10.44 | 9.910 | 10.24 | 576,769 | +0.34(+3.43%) |
Jun 27, 2016 | 10.49 | 10.49 | 9.701 | 9.900 | 1,075,260 | -0.71(-6.69%) |
Jun 24, 2016 | 10.71 | 11.14 | 10.55 | 10.61 | 4,115,212 | -0.84(-7.34%) |
Jun 23, 2016 | 11.61 | 11.74 | 11.14 | 11.45 | 553,881 | +0.03(+0.26%) |
Jun 22, 2016 | 11.64 | 11.93 | 11.22 | 11.42 | 894,371 | -0.22(-1.89%) |
Jun 21, 2016 | 11.51 | 11.72 | 11.39 | 11.64 | 535,854 | +0.20(+1.75%) |
Jun 20, 2016 | 11.01 | 11.60 | 11.01 | 11.44 | 708,998 | +0.62(+5.73%) |
Jun 17, 2016 | 10.71 | 11.04 | 10.54 | 10.82 | 1,021,475 | +0.21(+1.98%) |
Jun 16, 2016 | 10.46 | 10.72 | 10.18 | 10.61 | 474,268 | +0.13(+1.24%) |
Jun 15, 2016 | 10.31 | 10.67 | 10.19 | 10.48 | 457,221 | +0.15(+1.45%) |
Jun 14, 2016 | 10.29 | 10.62 | 10.00 | 10.33 | 607,210 | -0.05(-0.48%) |
Jun 13, 2016 | 10.37 | 10.84 | 10.25 | 10.38 | 507,059 | -0.12(-1.14%) |
Jun 10, 2016 | 10.89 | 10.95 | 10.44 | 10.50 | 416,490 | -0.51(-4.63%) |
Jun 09, 2016 | 11.39 | 11.60 | 10.90 | 11.01 | 635,124 | -0.48(-4.18%) |
Jun 08, 2016 | 11.47 | 11.78 | 11.43 | 11.49 | 383,112 | -0.07(-0.61%) |
Jun 07, 2016 | 11.68 | 11.95 | 11.54 | 11.56 | 396,591 | -0.06(-0.52%) |
Jun 06, 2016 | 11.08 | 11.80 | 10.98 | 11.62 | 937,653 | +0.00(+0.00%) |
Jun 03, 2016 | 12.05 | 12.09 | 11.40 | 11.62 | 506,650 | -0.46(-3.81%) |
Jun 02, 2016 | 11.65 | 12.09 | 11.65 | 12.08 | 520,235 | +0.26(+2.20%) |