Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.453 | 9.541 | 9.038 | 9.068 | 579,545 | -0.38(-4.07%) |
Aug 30, 2016 | 9.640 | 9.739 | 9.374 | 9.453 | 309,957 | -0.15(-1.54%) |
Aug 29, 2016 | 9.472 | 9.665 | 9.364 | 9.601 | 361,918 | +0.16(+1.67%) |
Aug 26, 2016 | 9.522 | 9.788 | 9.310 | 9.443 | 444,675 | -0.07(-0.73%) |
Aug 25, 2016 | 9.384 | 9.749 | 9.384 | 9.512 | 444,573 | +0.06(+0.63%) |
Aug 24, 2016 | 9.630 | 9.758 | 9.408 | 9.453 | 354,551 | -0.18(-1.84%) |
Aug 23, 2016 | 9.532 | 9.847 | 9.492 | 9.630 | 506,389 | +0.19(+1.99%) |
Aug 22, 2016 | 9.403 | 9.591 | 9.236 | 9.443 | 402,766 | +0.00(+0.00%) |
Aug 19, 2016 | 9.028 | 9.523 | 8.979 | 9.443 | 684,738 | +0.40(+4.48%) |
Aug 18, 2016 | 8.989 | 9.285 | 8.940 | 9.038 | 336,487 | +0.02(+0.22%) |
Aug 17, 2016 | 8.920 | 9.058 | 8.811 | 9.018 | 303,261 | +0.07(+0.77%) |
Aug 16, 2016 | 8.959 | 9.028 | 8.693 | 8.949 | 420,160 | +0.00(+0.00%) |
Aug 15, 2016 | 8.811 | 9.038 | 8.811 | 8.949 | 420,760 | +0.20(+2.25%) |
Aug 12, 2016 | 8.732 | 8.880 | 8.643 | 8.752 | 250,983 | -0.06(-0.67%) |
Aug 11, 2016 | 8.821 | 9.048 | 8.782 | 8.811 | 383,290 | +0.04(+0.45%) |
Aug 10, 2016 | 9.028 | 9.097 | 8.500 | 8.772 | 603,573 | -0.24(-2.63%) |
Aug 09, 2016 | 8.683 | 9.058 | 8.477 | 9.009 | 769,994 | +0.33(+3.75%) |
Aug 08, 2016 | 8.407 | 8.791 | 8.377 | 8.683 | 621,880 | +0.36(+4.27%) |
Aug 05, 2016 | 7.874 | 8.426 | 7.686 | 8.328 | 1,116,107 | +0.67(+8.76%) |
Aug 04, 2016 | 6.571 | 7.884 | 6.562 | 7.657 | 1,038,086 | +0.88(+12.95%) |
Aug 03, 2016 | 6.473 | 6.867 | 6.473 | 6.779 | 327,965 | +0.28(+4.25%) |
Aug 02, 2016 | 6.621 | 6.700 | 6.433 | 6.502 | 213,417 | -0.06(-0.90%) |
Aug 01, 2016 | 6.571 | 6.660 | 6.374 | 6.562 | 191,935 | +0.04(+0.61%) |
Jul 29, 2016 | 6.443 | 6.680 | 6.423 | 6.522 | 222,885 | +0.04(+0.61%) |
Jul 28, 2016 | 6.650 | 6.729 | 6.423 | 6.483 | 305,628 | -0.18(-2.67%) |
Jul 27, 2016 | 6.423 | 6.729 | 6.335 | 6.660 | 344,383 | +0.33(+5.14%) |
Jul 26, 2016 | 5.979 | 6.473 | 5.970 | 6.335 | 407,305 | +0.37(+6.29%) |
Jul 25, 2016 | 6.532 | 6.532 | 5.910 | 5.960 | 916,658 | -0.57(-8.76%) |
Jul 22, 2016 | 6.631 | 6.650 | 6.443 | 6.532 | 180,438 | -0.14(-2.07%) |
Jul 21, 2016 | 6.729 | 6.897 | 6.591 | 6.670 | 184,066 | +0.00(+0.00%) |
Jul 20, 2016 | 6.522 | 6.754 | 6.354 | 6.670 | 277,345 | +0.12(+1.81%) |
Jul 19, 2016 | 6.769 | 6.779 | 6.473 | 6.552 | 426,217 | -0.30(-4.32%) |
Jul 18, 2016 | 6.759 | 6.867 | 6.670 | 6.848 | 405,302 | +0.03(+0.43%) |
Jul 15, 2016 | 6.798 | 6.858 | 6.700 | 6.818 | 177,966 | +0.07(+1.02%) |
Jul 14, 2016 | 6.877 | 6.966 | 6.680 | 6.749 | 277,252 | -0.07(-1.01%) |
Jul 13, 2016 | 6.749 | 6.936 | 6.631 | 6.818 | 604,971 | +0.09(+1.32%) |
Jul 12, 2016 | 6.611 | 6.897 | 6.512 | 6.729 | 401,676 | +0.27(+4.12%) |
Jul 11, 2016 | 6.354 | 6.522 | 6.325 | 6.463 | 322,877 | +0.11(+1.71%) |
Jul 08, 2016 | 6.088 | 6.394 | 6.019 | 6.354 | 379,498 | +0.34(+5.57%) |
Jul 07, 2016 | 6.039 | 6.236 | 5.891 | 6.019 | 429,869 | -0.02(-0.33%) |
Jul 06, 2016 | 5.979 | 6.118 | 5.900 | 6.039 | 350,045 | +0.00(+0.00%) |
Jul 05, 2016 | 6.137 | 6.315 | 5.900 | 6.039 | 255,264 | -0.30(-4.67%) |
Jul 01, 2016 | 6.167 | 6.335 | 6.335 | 6.335 | 371,136 | +0.22(+3.55%) |
Jun 30, 2016 | 6.157 | 6.167 | 5.920 | 6.118 | 393,679 | -0.03(-0.48%) |
Jun 29, 2016 | 6.019 | 6.305 | 5.895 | 6.147 | 507,214 | +0.21(+3.49%) |
Jun 28, 2016 | 5.871 | 6.048 | 5.812 | 5.940 | 372,184 | +0.18(+3.17%) |
Jun 27, 2016 | 6.221 | 6.221 | 5.708 | 5.757 | 657,194 | -0.60(-9.46%) |
Jun 24, 2016 | 6.595 | 6.635 | 6.231 | 6.359 | 1,149,004 | -0.38(-5.70%) |
Jun 23, 2016 | 6.408 | 6.822 | 6.339 | 6.743 | 413,784 | +0.44(+7.04%) |
Jun 22, 2016 | 6.477 | 6.615 | 6.280 | 6.300 | 252,024 | -0.14(-2.14%) |
Jun 21, 2016 | 6.546 | 6.615 | 6.359 | 6.438 | 356,387 | -0.16(-2.39%) |
Jun 20, 2016 | 6.891 | 6.891 | 6.536 | 6.595 | 293,482 | -0.01(-0.15%) |
Jun 17, 2016 | 6.467 | 6.783 | 6.423 | 6.605 | 447,093 | +0.17(+2.60%) |
Jun 16, 2016 | 6.438 | 6.497 | 6.132 | 6.438 | 360,719 | -0.04(-0.61%) |
Jun 15, 2016 | 6.605 | 6.753 | 6.433 | 6.477 | 312,124 | -0.09(-1.35%) |
Jun 14, 2016 | 6.586 | 6.793 | 6.359 | 6.566 | 262,906 | -0.08(-1.19%) |
Jun 13, 2016 | 6.724 | 6.921 | 6.625 | 6.645 | 180,653 | -0.17(-2.46%) |
Jun 10, 2016 | 7.019 | 7.039 | 6.704 | 6.812 | 318,303 | -0.30(-4.16%) |
Jun 09, 2016 | 7.207 | 7.325 | 6.970 | 7.108 | 311,697 | -0.21(-2.83%) |
Jun 08, 2016 | 7.029 | 7.394 | 6.970 | 7.315 | 536,816 | +0.28(+3.92%) |
Jun 07, 2016 | 6.802 | 7.049 | 6.743 | 7.039 | 446,258 | +0.20(+2.88%) |
Jun 06, 2016 | 6.359 | 6.891 | 6.359 | 6.842 | 461,969 | +0.51(+8.10%) |
Jun 03, 2016 | 6.438 | 6.438 | 6.221 | 6.329 | 317,357 | -0.07(-1.08%) |
Jun 02, 2016 | 6.132 | 6.408 | 6.112 | 6.398 | 200,223 | +0.25(+4.01%) |