Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.090 | 8.440 | 8.090 | 8.250 | 712,264 | +0.10(+1.23%) |
Aug 30, 2016 | 8.320 | 8.360 | 8.070 | 8.150 | 492,134 | -0.15(-1.81%) |
Aug 29, 2016 | 8.410 | 8.570 | 8.270 | 8.300 | 346,665 | -0.09(-1.07%) |
Aug 26, 2016 | 8.530 | 8.710 | 8.330 | 8.390 | 375,646 | -0.14(-1.64%) |
Aug 25, 2016 | 8.500 | 8.690 | 8.300 | 8.530 | 661,419 | +0.00(+0.00%) |
Aug 24, 2016 | 8.790 | 8.880 | 8.500 | 8.530 | 471,759 | -0.30(-3.40%) |
Aug 23, 2016 | 8.840 | 8.990 | 8.760 | 8.830 | 395,755 | -0.03(-0.34%) |
Aug 22, 2016 | 8.680 | 8.970 | 8.620 | 8.860 | 554,976 | +0.11(+1.26%) |
Aug 19, 2016 | 8.900 | 8.910 | 8.670 | 8.750 | 802,820 | -0.17(-1.91%) |
Aug 18, 2016 | 8.990 | 9.100 | 8.810 | 8.920 | 662,551 | -0.07(-0.78%) |
Aug 17, 2016 | 9.000 | 9.082 | 8.838 | 8.990 | 626,619 | +0.00(+0.00%) |
Aug 16, 2016 | 9.300 | 9.300 | 8.940 | 8.990 | 597,667 | -0.27(-2.92%) |
Aug 15, 2016 | 8.950 | 9.390 | 8.940 | 9.260 | 660,718 | +0.38(+4.28%) |
Aug 12, 2016 | 8.880 | 9.080 | 8.750 | 8.880 | 497,833 | +0.04(+0.45%) |
Aug 11, 2016 | 8.990 | 8.990 | 8.721 | 8.840 | 635,832 | +0.02(+0.23%) |
Aug 10, 2016 | 9.270 | 9.420 | 8.760 | 8.820 | 1,021,167 | -0.42(-4.55%) |
Aug 09, 2016 | 8.990 | 9.365 | 8.930 | 9.240 | 1,121,946 | +0.29(+3.24%) |
Aug 08, 2016 | 8.750 | 9.270 | 8.750 | 8.950 | 2,007,531 | +0.23(+2.64%) |
Aug 05, 2016 | 9.210 | 9.740 | 8.422 | 8.720 | 6,793,880 | -1.43(-14.09%) |
Aug 04, 2016 | 10.20 | 10.55 | 10.13 | 10.15 | 1,819,383 | -0.05(-0.49%) |
Aug 03, 2016 | 10.03 | 10.29 | 9.900 | 10.20 | 2,037,151 | +0.10(+0.99%) |
Aug 02, 2016 | 10.86 | 10.86 | 10.06 | 10.10 | 1,447,168 | -0.74(-6.83%) |
Aug 01, 2016 | 10.59 | 11.12 | 10.59 | 10.84 | 1,173,604 | +0.19(+1.74%) |
Jul 29, 2016 | 10.73 | 10.88 | 10.64 | 10.65 | 578,321 | -0.15(-1.34%) |
Jul 28, 2016 | 11.02 | 11.05 | 9.761 | 10.80 | 665,033 | -0.21(-1.91%) |
Jul 27, 2016 | 11.20 | 11.22 | 10.88 | 11.01 | 537,429 | -0.14(-1.26%) |
Jul 26, 2016 | 10.57 | 11.28 | 10.33 | 11.15 | 1,355,333 | +0.54(+5.09%) |
Jul 25, 2016 | 10.22 | 10.62 | 10.22 | 10.61 | 719,226 | +0.33(+3.21%) |
Jul 22, 2016 | 10.05 | 10.33 | 9.830 | 10.28 | 400,368 | +0.27(+2.70%) |
Jul 21, 2016 | 10.02 | 10.23 | 9.960 | 10.01 | 457,691 | -0.01(-0.10%) |
Jul 20, 2016 | 10.05 | 10.16 | 9.880 | 10.02 | 1,096,397 | -0.05(-0.50%) |
Jul 19, 2016 | 10.12 | 10.24 | 10.01 | 10.07 | 483,250 | -0.11(-1.08%) |
Jul 18, 2016 | 10.25 | 10.41 | 10.00 | 10.18 | 370,831 | -0.13(-1.26%) |
Jul 15, 2016 | 10.32 | 10.44 | 10.15 | 10.31 | 635,896 | +0.07(+0.68%) |
Jul 14, 2016 | 10.28 | 10.38 | 10.09 | 10.24 | 493,427 | +0.14(+1.39%) |
Jul 13, 2016 | 10.21 | 10.35 | 10.00 | 10.10 | 390,377 | -0.08(-0.79%) |
Jul 12, 2016 | 9.900 | 10.30 | 9.685 | 10.18 | 895,532 | +0.47(+4.84%) |
Jul 11, 2016 | 9.150 | 9.780 | 9.130 | 9.710 | 677,552 | +0.59(+6.47%) |
Jul 08, 2016 | 8.950 | 9.170 | 8.770 | 9.120 | 515,692 | +0.35(+3.99%) |
Jul 07, 2016 | 8.890 | 9.030 | 8.600 | 8.770 | 479,545 | -0.26(-2.88%) |
Jul 05, 2016 | 9.300 | 9.300 | 8.475 | 9.030 | 825,842 | -0.42(-4.44%) |
Jul 01, 2016 | 9.170 | 9.450 | 9.450 | 9.450 | 584,600 | +0.26(+2.83%) |
Jun 30, 2016 | 8.950 | 9.210 | 8.710 | 9.190 | 959,737 | +0.26(+2.91%) |
Jun 29, 2016 | 8.870 | 9.160 | 8.720 | 8.930 | 528,920 | +0.20(+2.29%) |
Jun 28, 2016 | 8.610 | 9.160 | 8.610 | 8.730 | 581,478 | +0.26(+3.07%) |
Jun 27, 2016 | 9.180 | 9.370 | 8.390 | 8.470 | 1,315,598 | -0.90(-9.61%) |
Jun 24, 2016 | 9.260 | 9.550 | 9.260 | 9.370 | 955,312 | -0.73(-7.23%) |
Jun 23, 2016 | 9.830 | 10.14 | 9.760 | 10.10 | 585,120 | +0.45(+4.66%) |
Jun 22, 2016 | 9.740 | 9.980 | 9.630 | 9.650 | 371,531 | -0.09(-0.92%) |
Jun 21, 2016 | 9.610 | 9.760 | 9.460 | 9.740 | 251,277 | +0.11(+1.14%) |
Jun 20, 2016 | 9.550 | 9.830 | 9.460 | 9.630 | 365,241 | +0.30(+3.22%) |
Jun 17, 2016 | 9.330 | 9.590 | 9.240 | 9.330 | 636,434 | +0.04(+0.43%) |
Jun 16, 2016 | 9.320 | 9.495 | 8.900 | 9.290 | 488,959 | -0.18(-1.90%) |
Jun 15, 2016 | 9.050 | 9.770 | 9.050 | 9.470 | 541,637 | +0.43(+4.76%) |
Jun 14, 2016 | 9.170 | 9.560 | 8.880 | 9.040 | 739,099 | -0.17(-1.85%) |
Jun 13, 2016 | 9.450 | 9.750 | 9.170 | 9.210 | 639,284 | -0.33(-3.46%) |
Jun 10, 2016 | 9.810 | 10.17 | 9.530 | 9.540 | 557,594 | -0.49(-4.89%) |
Jun 09, 2016 | 10.27 | 10.40 | 9.880 | 10.03 | 433,593 | -0.30(-2.90%) |
Jun 08, 2016 | 10.41 | 10.52 | 10.20 | 10.33 | 544,087 | +0.02(+0.19%) |
Jun 07, 2016 | 10.19 | 10.40 | 10.07 | 10.31 | 455,342 | +0.12(+1.18%) |
Jun 06, 2016 | 9.940 | 10.22 | 9.930 | 10.19 | 674,041 | +0.28(+2.83%) |
Jun 03, 2016 | 10.08 | 10.09 | 9.660 | 9.910 | 638,983 | -0.23(-2.27%) |
Jun 02, 2016 | 9.870 | 10.16 | 9.640 | 10.14 | 804,791 | +0.17(+1.71%) |