Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.670 | 9.720 | 8.820 | 8.820 | 9,558 | -0.90(-9.26%) |
Aug 30, 2016 | 9.810 | 10.25 | 9.580 | 9.720 | 4,693 | -0.16(-1.62%) |
Aug 29, 2016 | 9.620 | 9.890 | 9.620 | 9.880 | 1,855 | +0.28(+2.92%) |
Aug 26, 2016 | 9.900 | 9.900 | 9.590 | 9.600 | 4,129 | +0.09(+0.95%) |
Aug 25, 2016 | 9.750 | 9.750 | 9.500 | 9.510 | 1,038 | -0.44(-4.42%) |
Aug 24, 2016 | 9.840 | 10.04 | 9.700 | 9.950 | 18,572 | +0.29(+3.00%) |
Aug 23, 2016 | 9.680 | 9.840 | 9.660 | 9.660 | 2,413 | +0.02(+0.21%) |
Aug 22, 2016 | 9.960 | 9.960 | 9.510 | 9.640 | 6,936 | -0.39(-3.89%) |
Aug 19, 2016 | 10.48 | 10.48 | 10.01 | 10.03 | 7,456 | -0.48(-4.57%) |
Aug 18, 2016 | 10.49 | 10.70 | 10.41 | 10.51 | 15,633 | +0.10(+0.96%) |
Aug 17, 2016 | 9.810 | 10.56 | 9.800 | 10.41 | 16,439 | +0.71(+7.32%) |
Aug 16, 2016 | 9.500 | 9.980 | 9.500 | 9.700 | 25,960 | +0.19(+2.00%) |
Aug 15, 2016 | 10.09 | 10.17 | 9.500 | 9.510 | 3,547 | +0.07(+0.74%) |
Aug 12, 2016 | 9.000 | 9.995 | 9.000 | 9.440 | 6,560 | +0.46(+5.12%) |
Aug 11, 2016 | 8.860 | 9.230 | 8.650 | 8.980 | 8,536 | +0.68(+8.19%) |
Aug 10, 2016 | 8.418 | 8.428 | 8.276 | 8.300 | 694 | -0.05(-0.60%) |
Aug 09, 2016 | 8.350 | 8.470 | 8.350 | 8.350 | 4,389 | +0.10(+1.21%) |
Aug 08, 2016 | 8.000 | 8.698 | 8.000 | 8.250 | 6,063 | +0.23(+2.87%) |
Aug 05, 2016 | 8.600 | 8.600 | 8.010 | 8.020 | 4,298 | -0.35(-4.18%) |
Aug 04, 2016 | 8.930 | 8.930 | 8.370 | 8.370 | 832 | -0.06(-0.71%) |
Aug 03, 2016 | 8.260 | 8.690 | 8.203 | 8.430 | 5,966 | +0.37(+4.59%) |
Aug 02, 2016 | 8.090 | 8.120 | 8.060 | 8.060 | 842 | +0.01(+0.12%) |
Aug 01, 2016 | 8.000 | 8.126 | 8.000 | 8.050 | 1,952 | +0.05(+0.63%) |
Jul 29, 2016 | 8.040 | 8.140 | 8.000 | 8.000 | 8,813 | -0.09(-1.11%) |
Jul 28, 2016 | 8.120 | 8.141 | 8.060 | 8.090 | 2,878 | -0.02(-0.25%) |
Jul 27, 2016 | 8.200 | 8.200 | 8.050 | 8.110 | 11,634 | +0.05(+0.62%) |
Jul 26, 2016 | 8.230 | 8.523 | 8.000 | 8.060 | 10,028 | +0.02(+0.25%) |
Jul 25, 2016 | 8.190 | 8.250 | 7.980 | 8.040 | 13,858 | +0.04(+0.50%) |
Jul 22, 2016 | 8.080 | 8.360 | 8.000 | 8.000 | 25,965 | -0.01(-0.12%) |
Jul 21, 2016 | 8.420 | 8.420 | 8.000 | 8.010 | 12,192 | -0.05(-0.62%) |
Jul 20, 2016 | 8.630 | 8.630 | 8.040 | 8.060 | 21,344 | -0.19(-2.30%) |
Jul 19, 2016 | 8.660 | 8.660 | 8.030 | 8.250 | 13,567 | -0.35(-4.07%) |
Jul 18, 2016 | 8.380 | 8.980 | 8.380 | 8.600 | 25,002 | +0.11(+1.30%) |
Jul 15, 2016 | 8.250 | 8.560 | 8.200 | 8.490 | 24,904 | +0.24(+2.91%) |
Jul 14, 2016 | 8.120 | 8.390 | 7.820 | 8.250 | 14,797 | +0.15(+1.85%) |
Jul 13, 2016 | 8.170 | 8.390 | 7.000 | 8.100 | 25,470 | +0.01(+0.12%) |
Jul 12, 2016 | 8.545 | 8.545 | 8.090 | 8.090 | 20,058 | -0.02(-0.25%) |
Jul 11, 2016 | 8.210 | 8.210 | 8.010 | 8.110 | 11,609 | -0.03(-0.37%) |
Jul 08, 2016 | 8.110 | 8.070 | 8.000 | 8.140 | 28,265 | +0.07(+0.87%) |
Jul 07, 2016 | 8.570 | 8.570 | 7.950 | 8.070 | 43,481 | -0.29(-3.47%) |
Jul 05, 2016 | 8.250 | 8.431 | 7.950 | 8.360 | 34,873 | +0.29(+3.59%) |
Jul 01, 2016 | 8.040 | 8.070 | 8.070 | 8.070 | 30,300 | +0.04(+0.50%) |
Jun 30, 2016 | 7.830 | 8.250 | 7.050 | 8.030 | 76,288 | +0.26(+3.35%) |
Jun 29, 2016 | 7.220 | 8.190 | 6.762 | 7.770 | 41,275 | +0.63(+8.82%) |
Jun 28, 2016 | 6.610 | 7.190 | 6.520 | 7.140 | 86,071 | +0.44(+6.57%) |
Jun 27, 2016 | 5.820 | 6.930 | 5.820 | 6.700 | 99,635 | +0.70(+11.67%) |
Jun 24, 2016 | 5.250 | 6.130 | 5.250 | 6.000 | 821,613 | +0.65(+12.15%) |
Jun 23, 2016 | 5.110 | 5.570 | 4.900 | 5.350 | 112,623 | +0.32(+6.36%) |
Jun 22, 2016 | 5.990 | 5.990 | 5.020 | 5.030 | 35,200 | -0.02(-0.40%) |
Jun 21, 2016 | 5.250 | 5.250 | 4.950 | 5.050 | 53,922 | -0.12(-2.32%) |
Jun 20, 2016 | 5.500 | 6.000 | 5.130 | 5.170 | 62,348 | -0.23(-4.26%) |
Jun 17, 2016 | 5.380 | 5.670 | 5.380 | 5.400 | 35,850 | +0.06(+1.12%) |
Jun 16, 2016 | 5.370 | 5.460 | 5.080 | 5.340 | 34,571 | +0.03(+0.56%) |
Jun 15, 2016 | 5.210 | 5.920 | 5.040 | 5.310 | 45,342 | +0.07(+1.34%) |
Jun 14, 2016 | 5.410 | 5.490 | 5.100 | 5.240 | 25,713 | -0.17(-3.14%) |
Jun 13, 2016 | 5.630 | 5.720 | 5.380 | 5.410 | 48,448 | -0.35(-6.08%) |
Jun 10, 2016 | 5.920 | 6.100 | 5.391 | 5.760 | 65,547 | -0.14(-2.37%) |
Jun 09, 2016 | 5.800 | 6.200 | 5.800 | 5.900 | 38,547 | +0.15(+2.61%) |
Jun 08, 2016 | 5.520 | 5.910 | 5.500 | 5.750 | 259,397 | +0.23(+4.17%) |
Jun 07, 2016 | 5.680 | 5.800 | 5.510 | 5.520 | 41,068 | -0.14(-2.47%) |
Jun 06, 2016 | 5.770 | 5.840 | 5.540 | 5.660 | 34,063 | -0.22(-3.74%) |
Jun 03, 2016 | 6.090 | 6.100 | 5.770 | 5.880 | 24,804 | -0.23(-3.76%) |
Jun 02, 2016 | 6.300 | 6.990 | 5.935 | 6.110 | 108,912 | -0.09(-1.45%) |