Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.52 | 12.67 | 12.24 | 12.38 | 132,444 | -0.14(-1.12%) |
Aug 30, 2016 | 12.59 | 12.74 | 12.34 | 12.52 | 173,984 | -0.21(-1.65%) |
Aug 29, 2016 | 12.88 | 12.92 | 12.66 | 12.73 | 239,528 | -0.05(-0.39%) |
Aug 26, 2016 | 12.49 | 13.11 | 12.48 | 12.78 | 262,797 | +0.40(+3.23%) |
Aug 25, 2016 | 12.27 | 12.61 | 12.15 | 12.38 | 170,283 | +0.02(+0.16%) |
Aug 24, 2016 | 12.56 | 12.65 | 12.25 | 12.36 | 374,819 | -0.25(-1.98%) |
Aug 23, 2016 | 12.63 | 12.79 | 12.32 | 12.61 | 131,552 | +0.11(+0.88%) |
Aug 22, 2016 | 12.65 | 12.68 | 12.11 | 12.50 | 277,989 | -0.15(-1.19%) |
Aug 19, 2016 | 12.22 | 12.98 | 12.10 | 12.65 | 334,926 | +0.50(+4.12%) |
Aug 18, 2016 | 11.50 | 12.59 | 11.46 | 12.15 | 368,965 | +0.75(+6.58%) |
Aug 17, 2016 | 11.38 | 11.49 | 11.15 | 11.40 | 161,623 | -0.07(-0.61%) |
Aug 16, 2016 | 11.53 | 11.55 | 11.33 | 11.47 | 144,030 | -0.06(-0.52%) |
Aug 15, 2016 | 11.17 | 11.76 | 11.11 | 11.53 | 231,378 | +0.43(+3.87%) |
Aug 12, 2016 | 11.19 | 11.22 | 10.91 | 11.10 | 208,342 | -0.06(-0.54%) |
Aug 11, 2016 | 10.74 | 11.25 | 10.71 | 11.16 | 390,915 | +0.63(+5.98%) |
Aug 10, 2016 | 10.62 | 10.72 | 10.33 | 10.53 | 196,953 | +0.09(+0.86%) |
Aug 09, 2016 | 10.71 | 10.74 | 10.43 | 10.44 | 141,941 | -0.29(-2.70%) |
Aug 08, 2016 | 10.64 | 10.90 | 10.57 | 10.73 | 193,816 | +0.12(+1.13%) |
Aug 05, 2016 | 10.37 | 10.92 | 10.36 | 10.61 | 322,079 | +0.30(+2.91%) |
Aug 04, 2016 | 9.680 | 10.33 | 9.570 | 10.31 | 259,767 | +0.64(+6.62%) |
Aug 03, 2016 | 9.770 | 9.890 | 9.480 | 9.670 | 281,558 | -0.21(-2.13%) |
Aug 02, 2016 | 10.79 | 10.79 | 9.822 | 9.880 | 208,792 | -0.87(-8.09%) |
Aug 01, 2016 | 10.72 | 10.78 | 10.60 | 10.75 | 266,362 | -0.01(-0.09%) |
Jul 29, 2016 | 10.20 | 10.84 | 10.20 | 10.76 | 291,567 | +0.54(+5.28%) |
Jul 28, 2016 | 10.41 | 10.41 | 9.700 | 10.22 | 299,001 | -0.26(-2.48%) |
Jul 27, 2016 | 10.00 | 10.87 | 9.520 | 10.48 | 606,149 | +0.67(+6.83%) |
Jul 26, 2016 | 9.400 | 9.845 | 9.180 | 9.810 | 422,937 | +0.50(+5.37%) |
Jul 25, 2016 | 9.190 | 9.360 | 9.040 | 9.310 | 256,231 | +0.21(+2.31%) |
Jul 22, 2016 | 9.190 | 9.250 | 8.800 | 9.100 | 187,950 | -0.15(-1.62%) |
Jul 21, 2016 | 9.280 | 9.500 | 9.130 | 9.250 | 157,865 | +0.01(+0.11%) |
Jul 20, 2016 | 8.810 | 9.275 | 8.800 | 9.240 | 308,790 | +0.44(+5.00%) |
Jul 19, 2016 | 9.460 | 9.490 | 8.750 | 8.800 | 215,703 | -0.70(-7.37%) |
Jul 18, 2016 | 9.070 | 9.550 | 8.950 | 9.500 | 169,249 | +0.45(+4.97%) |
Jul 15, 2016 | 9.030 | 9.125 | 8.850 | 9.050 | 205,203 | +0.04(+0.44%) |
Jul 14, 2016 | 9.380 | 9.390 | 8.820 | 9.010 | 329,858 | -0.33(-3.53%) |
Jul 13, 2016 | 9.660 | 9.680 | 9.190 | 9.340 | 143,146 | -0.23(-2.40%) |
Jul 12, 2016 | 9.620 | 9.700 | 9.520 | 9.570 | 186,883 | +0.03(+0.31%) |
Jul 11, 2016 | 9.300 | 9.640 | 9.235 | 9.540 | 187,105 | +0.30(+3.25%) |
Jul 08, 2016 | 8.910 | 9.380 | 8.750 | 9.240 | 212,420 | +0.49(+5.60%) |
Jul 07, 2016 | 8.630 | 8.910 | 8.575 | 8.750 | 135,559 | +0.09(+1.04%) |
Jul 06, 2016 | 8.450 | 8.660 | 8.240 | 8.660 | 139,594 | +0.20(+2.36%) |
Jul 05, 2016 | 8.990 | 8.990 | 8.220 | 8.460 | 353,409 | -0.55(-6.10%) |
Jul 01, 2016 | 8.670 | 9.010 | 9.010 | 9.010 | 285,900 | +0.39(+4.52%) |
Jun 30, 2016 | 8.580 | 8.660 | 8.310 | 8.620 | 259,763 | +0.12(+1.41%) |
Jun 29, 2016 | 8.360 | 8.670 | 8.260 | 8.500 | 223,207 | +0.35(+4.29%) |
Jun 28, 2016 | 7.950 | 8.400 | 7.950 | 8.150 | 169,357 | +0.21(+2.64%) |
Jun 27, 2016 | 8.140 | 8.140 | 7.835 | 7.940 | 311,639 | -0.33(-3.99%) |
Jun 24, 2016 | 8.000 | 8.440 | 7.950 | 8.270 | 886,415 | -0.22(-2.59%) |
Jun 23, 2016 | 8.250 | 8.510 | 8.170 | 8.490 | 226,368 | +0.36(+4.43%) |
Jun 22, 2016 | 8.200 | 8.420 | 8.076 | 8.130 | 217,523 | -0.04(-0.49%) |
Jun 21, 2016 | 8.330 | 8.450 | 8.050 | 8.170 | 218,770 | -0.23(-2.74%) |
Jun 20, 2016 | 8.030 | 8.500 | 8.030 | 8.400 | 182,003 | +0.48(+6.06%) |
Jun 17, 2016 | 7.680 | 7.950 | 7.650 | 7.920 | 372,963 | +0.26(+3.39%) |
Jun 16, 2016 | 7.860 | 7.940 | 7.420 | 7.660 | 412,467 | -0.21(-2.67%) |
Jun 15, 2016 | 7.830 | 8.270 | 7.800 | 7.870 | 273,241 | +0.20(+2.61%) |
Jun 14, 2016 | 7.720 | 7.890 | 7.520 | 7.670 | 170,645 | -0.08(-1.03%) |
Jun 13, 2016 | 7.980 | 8.040 | 7.720 | 7.750 | 236,202 | -0.26(-3.25%) |
Jun 10, 2016 | 8.620 | 8.720 | 7.790 | 8.010 | 580,280 | -0.67(-7.72%) |
Jun 09, 2016 | 8.370 | 8.740 | 8.205 | 8.680 | 450,636 | +0.19(+2.24%) |
Jun 08, 2016 | 8.530 | 8.630 | 8.420 | 8.490 | 218,296 | +0.06(+0.71%) |
Jun 07, 2016 | 8.290 | 8.580 | 8.270 | 8.430 | 301,700 | +0.04(+0.48%) |
Jun 06, 2016 | 8.000 | 8.410 | 7.880 | 8.390 | 269,888 | +0.36(+4.48%) |
Jun 03, 2016 | 8.200 | 8.249 | 7.890 | 8.030 | 169,491 | -0.06(-0.74%) |
Jun 02, 2016 | 7.750 | 8.190 | 7.720 | 8.090 | 317,488 | +0.28(+3.59%) |