Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.61 | 12.94 | 12.47 | 12.89 | 383,731 | +0.35(+2.79%) |
Aug 30, 2016 | 12.51 | 12.85 | 12.44 | 12.54 | 489,495 | -0.09(-0.71%) |
Aug 29, 2016 | 12.46 | 12.69 | 12.36 | 12.63 | 397,144 | +0.17(+1.36%) |
Aug 26, 2016 | 11.78 | 12.62 | 11.73 | 12.46 | 858,504 | +0.72(+6.13%) |
Aug 25, 2016 | 11.63 | 11.80 | 11.56 | 11.74 | 233,047 | +0.04(+0.34%) |
Aug 24, 2016 | 11.98 | 12.04 | 11.70 | 11.70 | 127,268 | -0.26(-2.17%) |
Aug 23, 2016 | 11.78 | 12.03 | 11.78 | 11.96 | 255,926 | +0.16(+1.36%) |
Aug 22, 2016 | 11.81 | 11.83 | 11.57 | 11.80 | 272,552 | +0.01(+0.08%) |
Aug 19, 2016 | 11.80 | 11.98 | 11.77 | 11.79 | 258,971 | +0.02(+0.17%) |
Aug 18, 2016 | 11.94 | 12.00 | 11.70 | 11.77 | 251,466 | -0.21(-1.75%) |
Aug 17, 2016 | 11.97 | 12.06 | 11.87 | 11.98 | 275,067 | -0.02(-0.17%) |
Aug 16, 2016 | 12.04 | 12.16 | 11.96 | 12.00 | 406,456 | -0.05(-0.41%) |
Aug 15, 2016 | 11.94 | 12.19 | 11.93 | 12.05 | 363,515 | +0.10(+0.84%) |
Aug 12, 2016 | 11.83 | 11.98 | 11.76 | 11.95 | 302,705 | +0.01(+0.08%) |
Aug 11, 2016 | 11.67 | 11.94 | 11.35 | 11.94 | 435,868 | +0.27(+2.31%) |
Aug 10, 2016 | 12.00 | 12.01 | 11.63 | 11.67 | 391,580 | -0.33(-2.75%) |
Aug 09, 2016 | 11.66 | 12.06 | 11.61 | 12.00 | 645,437 | +0.31(+2.65%) |
Aug 08, 2016 | 11.22 | 11.69 | 11.18 | 11.69 | 408,415 | +0.41(+3.63%) |
Aug 05, 2016 | 11.26 | 11.40 | 11.16 | 11.28 | 302,523 | +0.06(+0.53%) |
Aug 04, 2016 | 10.99 | 11.24 | 10.88 | 11.22 | 459,040 | +0.23(+2.09%) |
Aug 03, 2016 | 10.91 | 11.13 | 10.91 | 10.99 | 411,613 | -0.11(-0.99%) |
Aug 02, 2016 | 10.78 | 11.22 | 10.78 | 11.10 | 553,371 | +0.02(+0.18%) |
Aug 01, 2016 | 10.19 | 11.08 | 10.19 | 11.08 | 537,133 | +0.61(+5.83%) |
Jul 29, 2016 | 10.12 | 11.56 | 10.06 | 10.47 | 1,253,310 | +0.77(+7.94%) |
Jul 28, 2016 | 9.630 | 9.780 | 9.500 | 9.700 | 185,911 | +0.03(+0.31%) |
Jul 27, 2016 | 9.740 | 9.800 | 9.581 | 9.670 | 114,923 | -0.02(-0.21%) |
Jul 26, 2016 | 9.640 | 9.760 | 9.563 | 9.690 | 101,118 | +0.03(+0.31%) |
Jul 25, 2016 | 9.570 | 9.800 | 9.530 | 9.660 | 176,915 | +0.09(+0.94%) |
Jul 22, 2016 | 9.620 | 9.740 | 9.490 | 9.570 | 109,868 | -0.02(-0.21%) |
Jul 21, 2016 | 9.750 | 9.790 | 9.565 | 9.590 | 128,470 | -0.16(-1.64%) |
Jul 20, 2016 | 9.720 | 9.820 | 9.341 | 9.750 | 152,300 | +0.09(+0.93%) |
Jul 19, 2016 | 9.690 | 9.820 | 9.650 | 9.660 | 133,963 | -0.09(-0.92%) |
Jul 18, 2016 | 9.680 | 9.780 | 9.640 | 9.750 | 101,716 | +0.07(+0.72%) |
Jul 15, 2016 | 9.600 | 9.720 | 9.510 | 9.680 | 157,296 | +0.14(+1.47%) |
Jul 14, 2016 | 9.720 | 9.750 | 9.490 | 9.540 | 164,547 | -0.12(-1.24%) |
Jul 13, 2016 | 9.800 | 9.840 | 9.560 | 9.660 | 179,075 | -0.08(-0.82%) |
Jul 12, 2016 | 9.500 | 9.840 | 9.450 | 9.740 | 369,712 | +0.28(+2.96%) |
Jul 11, 2016 | 9.530 | 9.640 | 9.410 | 9.460 | 169,270 | +0.02(+0.21%) |
Jul 08, 2016 | 9.240 | 9.490 | 9.090 | 9.440 | 430,090 | +0.35(+3.85%) |
Jul 07, 2016 | 9.200 | 9.318 | 9.050 | 9.090 | 332,336 | +0.32(+3.65%) |
Jul 05, 2016 | 8.900 | 8.900 | 8.630 | 8.770 | 188,243 | -0.12(-1.35%) |
Jul 01, 2016 | 8.850 | 8.890 | 8.890 | 8.890 | 644,500 | +0.09(+1.02%) |
Jun 30, 2016 | 8.450 | 8.800 | 8.450 | 8.800 | 226,389 | +0.33(+3.90%) |
Jun 29, 2016 | 8.500 | 8.553 | 8.390 | 8.470 | 206,087 | +0.01(+0.12%) |
Jun 28, 2016 | 8.220 | 8.510 | 8.220 | 8.460 | 225,227 | +0.30(+3.68%) |
Jun 27, 2016 | 8.630 | 8.630 | 8.100 | 8.160 | 258,867 | -0.47(-5.45%) |
Jun 24, 2016 | 8.560 | 8.840 | 8.210 | 8.630 | 683,850 | -0.25(-2.82%) |
Jun 23, 2016 | 8.790 | 9.000 | 8.730 | 8.880 | 442,728 | +0.15(+1.72%) |
Jun 22, 2016 | 8.160 | 8.780 | 8.060 | 8.730 | 610,306 | +0.57(+6.99%) |
Jun 21, 2016 | 7.800 | 8.300 | 7.695 | 8.160 | 1,185,921 | +0.15(+1.87%) |
Jun 20, 2016 | 8.010 | 8.090 | 7.890 | 8.010 | 217,058 | +0.14(+1.78%) |
Jun 17, 2016 | 8.000 | 8.000 | 7.750 | 7.870 | 295,745 | -0.15(-1.87%) |
Jun 16, 2016 | 7.990 | 8.180 | 7.880 | 8.020 | 424,555 | +0.45(+5.94%) |
Jun 15, 2016 | 7.330 | 7.650 | 7.310 | 7.570 | 903,444 | +0.22(+2.99%) |
Jun 14, 2016 | 7.190 | 7.370 | 7.190 | 7.350 | 167,161 | +0.15(+2.08%) |
Jun 13, 2016 | 7.270 | 7.270 | 7.130 | 7.200 | 121,940 | -0.10(-1.37%) |
Jun 10, 2016 | 7.290 | 7.390 | 7.113 | 7.300 | 123,803 | -0.08(-1.08%) |
Jun 09, 2016 | 7.290 | 7.420 | 7.230 | 7.380 | 131,546 | +0.00(+0.00%) |
Jun 08, 2016 | 6.860 | 7.420 | 6.820 | 7.380 | 363,817 | +0.55(+8.05%) |
Jun 07, 2016 | 6.930 | 6.990 | 6.810 | 6.830 | 75,325 | -0.12(-1.73%) |
Jun 06, 2016 | 6.780 | 6.970 | 6.760 | 6.950 | 125,687 | +0.17(+2.51%) |
Jun 03, 2016 | 6.850 | 6.850 | 6.750 | 6.780 | 75,917 | -0.07(-1.02%) |
Jun 02, 2016 | 6.700 | 6.870 | 6.600 | 6.850 | 84,223 | +0.13(+1.93%) |