Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.420 | 9.480 | 9.090 | 9.170 | 1,189,137 | -0.28(-2.96%) |
Aug 30, 2016 | 9.540 | 9.620 | 9.330 | 9.450 | 1,633,690 | +0.18(+1.94%) |
Aug 29, 2016 | 9.190 | 9.550 | 9.120 | 9.270 | 2,829,207 | +0.41(+4.63%) |
Aug 26, 2016 | 8.710 | 8.890 | 8.660 | 8.860 | 987,231 | +0.19(+2.19%) |
Aug 25, 2016 | 8.630 | 8.900 | 8.500 | 8.670 | 1,493,576 | +0.10(+1.17%) |
Aug 24, 2016 | 9.140 | 9.238 | 8.500 | 8.570 | 1,636,132 | -0.57(-6.24%) |
Aug 23, 2016 | 9.100 | 9.370 | 9.050 | 9.140 | 959,153 | +0.08(+0.88%) |
Aug 22, 2016 | 8.680 | 9.110 | 8.520 | 9.060 | 1,567,098 | +0.49(+5.72%) |
Aug 19, 2016 | 8.630 | 8.662 | 8.500 | 8.570 | 750,191 | -0.12(-1.38%) |
Aug 18, 2016 | 8.580 | 8.750 | 8.510 | 8.690 | 729,645 | +0.11(+1.28%) |
Aug 17, 2016 | 8.750 | 8.831 | 8.528 | 8.580 | 918,410 | -0.18(-2.05%) |
Aug 16, 2016 | 8.840 | 8.960 | 8.750 | 8.760 | 763,105 | -0.12(-1.35%) |
Aug 15, 2016 | 8.950 | 9.120 | 8.860 | 8.880 | 885,669 | -0.07(-0.78%) |
Aug 12, 2016 | 8.910 | 9.050 | 8.830 | 8.950 | 613,904 | -0.01(-0.11%) |
Aug 11, 2016 | 8.850 | 9.070 | 8.640 | 8.960 | 1,127,707 | +0.18(+2.05%) |
Aug 10, 2016 | 9.070 | 9.100 | 8.740 | 8.780 | 1,380,187 | -0.27(-2.98%) |
Aug 09, 2016 | 9.050 | 9.090 | 8.520 | 9.050 | 2,034,963 | -0.30(-3.21%) |
Aug 08, 2016 | 9.900 | 9.950 | 9.120 | 9.350 | 2,159,243 | -0.50(-5.08%) |
Aug 05, 2016 | 9.750 | 9.890 | 9.600 | 9.850 | 1,550,156 | +0.21(+2.18%) |
Aug 04, 2016 | 9.830 | 9.940 | 9.600 | 9.640 | 1,474,841 | +0.04(+0.42%) |
Aug 03, 2016 | 9.610 | 9.740 | 9.150 | 9.600 | 3,055,231 | -0.56(-5.51%) |
Aug 02, 2016 | 10.76 | 11.00 | 9.920 | 10.16 | 2,825,975 | -0.26(-2.50%) |
Aug 01, 2016 | 10.20 | 10.50 | 10.07 | 10.42 | 2,513,141 | +0.54(+5.47%) |
Jul 29, 2016 | 9.540 | 9.930 | 9.430 | 9.880 | 1,487,852 | +0.26(+2.70%) |
Jul 28, 2016 | 9.690 | 9.840 | 9.510 | 9.620 | 595,130 | -0.03(-0.31%) |
Jul 27, 2016 | 9.740 | 9.800 | 9.435 | 9.650 | 1,200,224 | +0.10(+1.05%) |
Jul 26, 2016 | 9.240 | 9.740 | 9.170 | 9.550 | 1,869,471 | +0.40(+4.37%) |
Jul 25, 2016 | 9.150 | 9.400 | 9.030 | 9.150 | 683,494 | +0.02(+0.22%) |
Jul 22, 2016 | 9.130 | 9.250 | 9.000 | 9.130 | 553,698 | +0.08(+0.88%) |
Jul 21, 2016 | 9.260 | 9.400 | 9.010 | 9.050 | 752,462 | -0.17(-1.84%) |
Jul 20, 2016 | 8.850 | 9.300 | 8.810 | 9.220 | 1,234,579 | +0.41(+4.65%) |
Jul 19, 2016 | 9.030 | 9.190 | 8.790 | 8.810 | 1,073,315 | -0.28(-3.08%) |
Jul 18, 2016 | 8.970 | 9.110 | 8.830 | 9.090 | 672,774 | +0.21(+2.36%) |
Jul 15, 2016 | 8.830 | 8.910 | 8.650 | 8.880 | 665,270 | +0.07(+0.79%) |
Jul 14, 2016 | 8.810 | 9.000 | 8.550 | 8.810 | 1,009,743 | +0.13(+1.50%) |
Jul 13, 2016 | 9.080 | 9.180 | 8.680 | 8.680 | 1,345,816 | -0.40(-4.41%) |
Jul 12, 2016 | 9.210 | 9.250 | 9.050 | 9.080 | 768,366 | -0.04(-0.44%) |
Jul 11, 2016 | 9.150 | 9.370 | 9.110 | 9.120 | 898,938 | +0.01(+0.11%) |
Jul 08, 2016 | 8.940 | 9.280 | 9.080 | 9.110 | 1,444,806 | +0.03(+0.33%) |
Jul 07, 2016 | 9.200 | 9.230 | 8.950 | 9.080 | 1,085,057 | -0.09(-0.98%) |
Jul 05, 2016 | 9.300 | 9.300 | 9.068 | 9.170 | 875,420 | -0.18(-1.93%) |
Jul 01, 2016 | 9.160 | 9.350 | 9.350 | 9.350 | 1,245,800 | +0.11(+1.19%) |
Jun 30, 2016 | 9.540 | 9.540 | 9.120 | 9.240 | 1,331,331 | -0.19(-2.01%) |
Jun 29, 2016 | 9.590 | 9.600 | 9.040 | 9.430 | 2,260,106 | +0.22(+2.39%) |
Jun 28, 2016 | 8.450 | 9.267 | 8.450 | 9.210 | 2,190,074 | +0.92(+11.10%) |
Jun 27, 2016 | 9.030 | 9.050 | 8.245 | 8.290 | 2,918,634 | -0.88(-9.60%) |
Jun 24, 2016 | 9.110 | 9.490 | 9.030 | 9.170 | 2,744,479 | -0.68(-6.90%) |
Jun 23, 2016 | 10.26 | 10.32 | 9.545 | 9.850 | 3,237,473 | -0.35(-3.43%) |
Jun 22, 2016 | 10.93 | 11.00 | 10.13 | 10.20 | 3,451,076 | -1.06(-9.41%) |
Jun 21, 2016 | 11.48 | 11.62 | 11.25 | 11.26 | 3,736,269 | +0.06(+0.54%) |
Jun 20, 2016 | 10.80 | 11.25 | 10.65 | 11.20 | 2,873,570 | +0.73(+6.97%) |
Jun 17, 2016 | 10.80 | 10.87 | 10.45 | 10.47 | 1,898,919 | -0.27(-2.51%) |
Jun 16, 2016 | 10.59 | 10.75 | 10.35 | 10.74 | 946,222 | +0.05(+0.47%) |
Jun 15, 2016 | 10.35 | 10.84 | 10.31 | 10.69 | 1,325,174 | +0.42(+4.09%) |
Jun 14, 2016 | 10.15 | 10.45 | 9.950 | 10.27 | 1,020,771 | +0.07(+0.69%) |
Jun 13, 2016 | 10.52 | 10.76 | 10.17 | 10.20 | 1,283,218 | -0.42(-3.95%) |
Jun 10, 2016 | 10.97 | 11.00 | 10.25 | 10.62 | 1,695,863 | -0.39(-3.54%) |
Jun 09, 2016 | 11.14 | 11.55 | 11.00 | 11.01 | 1,643,398 | -0.23(-2.05%) |
Jun 08, 2016 | 11.05 | 11.27 | 11.01 | 11.24 | 1,108,201 | +0.15(+1.35%) |
Jun 07, 2016 | 11.29 | 11.32 | 11.08 | 11.09 | 924,033 | -0.24(-2.12%) |
Jun 06, 2016 | 11.12 | 11.33 | 10.95 | 11.33 | 1,101,393 | +0.25(+2.26%) |
Jun 03, 2016 | 11.35 | 11.49 | 11.00 | 11.08 | 1,527,248 | -0.31(-2.72%) |
Jun 02, 2016 | 11.29 | 11.49 | 11.20 | 11.39 | 1,230,524 | +0.16(+1.42%) |