Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.05 | 10.25 | 9.860 | 10.00 | 186,653 | -0.09(-0.89%) |
Aug 30, 2016 | 9.750 | 10.24 | 9.724 | 10.09 | 153,916 | +0.35(+3.59%) |
Aug 29, 2016 | 9.660 | 9.770 | 9.630 | 9.740 | 75,142 | +0.07(+0.72%) |
Aug 26, 2016 | 9.740 | 9.750 | 9.460 | 9.670 | 69,249 | -0.05(-0.51%) |
Aug 25, 2016 | 9.670 | 9.800 | 9.670 | 9.720 | 91,843 | -0.01(-0.10%) |
Aug 24, 2016 | 9.650 | 9.770 | 9.520 | 9.730 | 125,949 | -0.03(-0.31%) |
Aug 23, 2016 | 9.670 | 9.850 | 9.670 | 9.760 | 136,587 | +0.10(+1.04%) |
Aug 22, 2016 | 9.770 | 9.840 | 9.650 | 9.660 | 132,845 | -0.11(-1.13%) |
Aug 19, 2016 | 9.710 | 9.880 | 9.250 | 9.770 | 132,584 | +0.05(+0.51%) |
Aug 18, 2016 | 9.590 | 9.720 | 9.390 | 9.720 | 89,104 | +0.12(+1.25%) |
Aug 17, 2016 | 9.620 | 9.660 | 9.290 | 9.600 | 74,708 | -0.03(-0.31%) |
Aug 16, 2016 | 9.600 | 9.650 | 9.270 | 9.630 | 116,890 | +0.23(+2.45%) |
Aug 15, 2016 | 9.470 | 9.570 | 9.270 | 9.400 | 152,717 | -0.03(-0.32%) |
Aug 12, 2016 | 9.540 | 9.660 | 9.420 | 9.430 | 116,879 | -0.12(-1.26%) |
Aug 11, 2016 | 9.550 | 9.710 | 9.490 | 9.550 | 122,756 | +0.06(+0.63%) |
Aug 10, 2016 | 9.310 | 9.540 | 9.310 | 9.490 | 183,135 | +0.16(+1.71%) |
Aug 09, 2016 | 9.370 | 9.440 | 9.250 | 9.330 | 148,436 | -0.06(-0.64%) |
Aug 08, 2016 | 9.260 | 9.450 | 9.140 | 9.390 | 181,892 | +0.07(+0.75%) |
Aug 05, 2016 | 8.920 | 9.390 | 8.580 | 9.320 | 292,982 | +0.43(+4.84%) |
Aug 04, 2016 | 8.970 | 9.410 | 8.500 | 8.890 | 464,377 | +0.72(+8.81%) |
Aug 03, 2016 | 8.110 | 8.370 | 7.920 | 8.170 | 178,110 | +0.04(+0.49%) |
Aug 02, 2016 | 8.270 | 8.310 | 8.090 | 8.130 | 87,283 | -0.14(-1.69%) |
Aug 01, 2016 | 8.090 | 8.440 | 8.010 | 8.270 | 125,324 | +0.19(+2.35%) |
Jul 29, 2016 | 8.200 | 8.250 | 7.930 | 8.080 | 114,151 | -0.10(-1.22%) |
Jul 28, 2016 | 8.250 | 8.250 | 8.070 | 8.180 | 87,223 | -0.08(-0.97%) |
Jul 27, 2016 | 8.180 | 8.280 | 7.940 | 8.260 | 108,418 | +0.11(+1.35%) |
Jul 26, 2016 | 8.030 | 8.300 | 8.000 | 8.150 | 147,104 | +0.11(+1.37%) |
Jul 25, 2016 | 8.150 | 8.150 | 8.010 | 8.040 | 76,690 | -0.11(-1.35%) |
Jul 22, 2016 | 8.100 | 8.215 | 7.920 | 8.150 | 99,494 | +0.05(+0.62%) |
Jul 21, 2016 | 8.190 | 8.280 | 7.990 | 8.100 | 46,088 | -0.09(-1.10%) |
Jul 20, 2016 | 8.140 | 8.280 | 7.980 | 8.190 | 81,109 | +0.09(+1.11%) |
Jul 19, 2016 | 8.200 | 8.290 | 7.980 | 8.100 | 93,069 | -0.10(-1.22%) |
Jul 18, 2016 | 7.900 | 8.289 | 7.800 | 8.200 | 190,410 | +0.30(+3.80%) |
Jul 15, 2016 | 8.300 | 8.300 | 7.500 | 7.900 | 279,998 | -0.38(-4.59%) |
Jul 14, 2016 | 8.200 | 8.300 | 7.990 | 8.280 | 104,670 | +0.13(+1.60%) |
Jul 13, 2016 | 8.290 | 8.290 | 8.000 | 8.150 | 170,413 | -0.06(-0.73%) |
Jul 12, 2016 | 8.050 | 8.340 | 8.050 | 8.210 | 199,415 | +0.19(+2.37%) |
Jul 11, 2016 | 7.860 | 8.050 | 7.730 | 8.020 | 148,960 | +0.24(+3.08%) |
Jul 08, 2016 | 7.820 | 8.030 | 7.760 | 7.780 | 181,453 | +0.02(+0.26%) |
Jul 07, 2016 | 7.790 | 7.920 | 7.650 | 7.760 | 106,462 | -0.05(-0.64%) |
Jul 05, 2016 | 7.800 | 7.862 | 7.600 | 7.810 | 159,659 | +0.02(+0.26%) |
Jul 01, 2016 | 7.870 | 7.790 | 7.790 | 7.790 | 339,100 | -0.05(-0.64%) |
Jun 30, 2016 | 7.410 | 7.840 | 7.210 | 7.840 | 258,454 | +0.46(+6.23%) |
Jun 29, 2016 | 7.290 | 7.400 | 7.050 | 7.380 | 123,163 | +0.19(+2.64%) |
Jun 28, 2016 | 7.310 | 7.500 | 7.180 | 7.190 | 91,168 | -0.06(-0.83%) |
Jun 27, 2016 | 7.210 | 7.290 | 6.980 | 7.250 | 173,339 | -0.10(-1.36%) |
Jun 24, 2016 | 7.060 | 7.350 | 7.060 | 7.350 | 501,153 | -0.18(-2.39%) |
Jun 23, 2016 | 7.380 | 7.570 | 7.220 | 7.530 | 132,093 | +0.21(+2.87%) |
Jun 22, 2016 | 7.300 | 7.410 | 7.220 | 7.320 | 107,383 | +0.02(+0.27%) |
Jun 21, 2016 | 7.460 | 7.490 | 7.260 | 7.300 | 68,674 | -0.14(-1.88%) |
Jun 20, 2016 | 7.320 | 7.460 | 7.100 | 7.440 | 114,822 | +0.22(+3.05%) |
Jun 17, 2016 | 7.320 | 7.320 | 7.120 | 7.220 | 161,515 | -0.07(-0.96%) |
Jun 16, 2016 | 7.180 | 7.300 | 6.970 | 7.290 | 77,566 | +0.10(+1.39%) |
Jun 15, 2016 | 7.160 | 7.330 | 7.110 | 7.190 | 138,625 | +0.03(+0.42%) |
Jun 14, 2016 | 7.240 | 7.310 | 7.070 | 7.160 | 87,332 | -0.10(-1.38%) |
Jun 13, 2016 | 7.200 | 7.300 | 7.180 | 7.260 | 89,488 | +0.05(+0.69%) |
Jun 10, 2016 | 7.260 | 7.395 | 7.130 | 7.210 | 80,368 | -0.12(-1.64%) |
Jun 09, 2016 | 7.340 | 7.360 | 7.210 | 7.330 | 100,178 | -0.04(-0.54%) |
Jun 08, 2016 | 7.290 | 7.420 | 7.290 | 7.370 | 84,777 | +0.11(+1.52%) |
Jun 07, 2016 | 7.330 | 7.440 | 7.230 | 7.260 | 69,674 | -0.09(-1.22%) |
Jun 06, 2016 | 7.040 | 7.420 | 7.040 | 7.350 | 165,525 | +0.30(+4.26%) |
Jun 03, 2016 | 6.920 | 7.100 | 6.900 | 7.050 | 86,186 | +0.11(+1.59%) |
Jun 02, 2016 | 6.980 | 7.100 | 6.850 | 6.940 | 102,461 | -0.08(-1.14%) |