Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.390 | 9.390 | 8.970 | 9.020 | 4,617 | -0.39(-4.20%) |
Aug 30, 2016 | 9.390 | 9.470 | 9.140 | 9.415 | 3,275 | +0.16(+1.78%) |
Aug 29, 2016 | 8.960 | 9.390 | 8.920 | 9.250 | 7,479 | -0.10(-1.07%) |
Aug 26, 2016 | 9.100 | 9.450 | 9.100 | 9.350 | 2,628 | +0.06(+0.65%) |
Aug 25, 2016 | 9.250 | 9.510 | 9.250 | 9.290 | 9,573 | +0.04(+0.43%) |
Aug 24, 2016 | 9.490 | 9.570 | 9.250 | 9.250 | 4,228 | -0.14(-1.49%) |
Aug 23, 2016 | 9.440 | 9.600 | 9.390 | 9.390 | 2,483 | +0.03(+0.32%) |
Aug 22, 2016 | 9.450 | 9.750 | 9.360 | 9.360 | 4,179 | -0.39(-4.00%) |
Aug 19, 2016 | 9.510 | 9.750 | 9.350 | 9.750 | 9,624 | +0.14(+1.46%) |
Aug 18, 2016 | 9.537 | 9.610 | 9.350 | 9.610 | 2,049 | +0.12(+1.26%) |
Aug 17, 2016 | 9.300 | 9.500 | 9.300 | 9.490 | 3,326 | -0.05(-0.52%) |
Aug 16, 2016 | 9.280 | 9.540 | 9.280 | 9.540 | 4,925 | +0.14(+1.54%) |
Aug 15, 2016 | 9.290 | 9.540 | 9.250 | 9.395 | 3,064 | -0.14(-1.52%) |
Aug 12, 2016 | 9.250 | 9.540 | 9.250 | 9.540 | 7,583 | +0.14(+1.54%) |
Aug 11, 2016 | 9.322 | 9.535 | 9.250 | 9.395 | 5,407 | -0.14(-1.52%) |
Aug 10, 2016 | 9.240 | 9.540 | 9.240 | 9.540 | 1,940 | +0.44(+4.84%) |
Aug 09, 2016 | 9.325 | 9.390 | 9.100 | 9.100 | 3,484 | -0.23(-2.51%) |
Aug 08, 2016 | 9.040 | 9.390 | 9.040 | 9.334 | 4,433 | +0.06(+0.64%) |
Aug 05, 2016 | 9.345 | 9.460 | 9.030 | 9.275 | 8,684 | -0.03(-0.27%) |
Aug 04, 2016 | 9.010 | 9.300 | 9.000 | 9.300 | 6,358 | +0.15(+1.64%) |
Aug 03, 2016 | 8.990 | 9.300 | 8.980 | 9.150 | 14,800 | -0.07(-0.76%) |
Aug 02, 2016 | 9.220 | 9.220 | 9.160 | 9.220 | 5,561 | +0.02(+0.22%) |
Aug 01, 2016 | 9.150 | 9.310 | 8.930 | 9.200 | 10,899 | -0.26(-2.75%) |
Jul 29, 2016 | 9.230 | 9.500 | 9.130 | 9.460 | 3,767 | +0.17(+1.83%) |
Jul 28, 2016 | 9.250 | 9.290 | 8.970 | 9.290 | 9,230 | +0.00(+0.00%) |
Jul 27, 2016 | 9.195 | 9.290 | 9.120 | 9.290 | 5,011 | +0.20(+2.20%) |
Jul 26, 2016 | 9.190 | 9.270 | 8.900 | 9.090 | 43,058 | -0.17(-1.84%) |
Jul 25, 2016 | 8.870 | 9.260 | 8.860 | 9.260 | 5,787 | +0.17(+1.87%) |
Jul 22, 2016 | 8.880 | 9.280 | 8.880 | 9.090 | 4,591 | -0.02(-0.16%) |
Jul 21, 2016 | 9.000 | 9.290 | 8.920 | 9.105 | 6,302 | -0.18(-1.99%) |
Jul 20, 2016 | 8.950 | 9.290 | 8.950 | 9.290 | 8,165 | +0.27(+2.99%) |
Jul 19, 2016 | 9.000 | 9.150 | 9.000 | 9.020 | 80,905 | -0.02(-0.22%) |
Jul 18, 2016 | 9.040 | 9.070 | 9.000 | 9.040 | 35,699 | +0.08(+0.89%) |
Jul 15, 2016 | 9.020 | 9.020 | 8.800 | 8.960 | 3,586 | -0.02(-0.22%) |
Jul 14, 2016 | 8.800 | 9.010 | 8.800 | 8.980 | 10,773 | +0.32(+3.70%) |
Jul 13, 2016 | 8.760 | 8.760 | 8.500 | 8.660 | 5,610 | -0.11(-1.25%) |
Jul 12, 2016 | 8.817 | 8.900 | 8.770 | 8.770 | 107,382 | +0.15(+1.74%) |
Jul 11, 2016 | 8.640 | 8.740 | 8.620 | 8.620 | 6,234 | +0.16(+1.89%) |
Jul 08, 2016 | 8.500 | 8.500 | 8.350 | 8.460 | 14,762 | +0.24(+2.92%) |
Jul 07, 2016 | 8.330 | 8.330 | 7.980 | 8.220 | 7,835 | +0.03(+0.37%) |
Jul 05, 2016 | 8.130 | 8.254 | 8.102 | 8.190 | 19,148 | -0.40(-4.66%) |
Jul 01, 2016 | 8.590 | 8.590 | 8.590 | 0 | +0.00(+0.06%) | |
Jun 30, 2016 | 8.480 | 8.630 | 8.320 | 8.585 | 3,327 | +0.14(+1.60%) |
Jun 29, 2016 | 8.310 | 8.450 | 8.310 | 8.450 | 180,034 | +0.20(+2.42%) |
Jun 28, 2016 | 8.150 | 8.360 | 7.920 | 8.250 | 47,620 | +0.52(+6.73%) |
Jun 27, 2016 | 7.750 | 7.855 | 7.520 | 7.730 | 72,326 | -1.06(-12.06%) |
Jun 24, 2016 | 8.750 | 8.904 | 8.590 | 8.790 | 10,255 | -1.58(-15.24%) |
Jun 23, 2016 | 10.35 | 10.37 | 10.10 | 10.37 | 4,997 | +0.47(+4.75%) |
Jun 22, 2016 | 9.980 | 9.980 | 9.790 | 9.900 | 3,025 | +0.09(+0.92%) |
Jun 21, 2016 | 9.775 | 9.820 | 9.630 | 9.810 | 3,638 | +0.28(+2.94%) |
Jun 20, 2016 | 9.605 | 9.720 | 9.530 | 9.530 | 4,454 | +0.57(+6.36%) |
Jun 17, 2016 | 8.940 | 8.960 | 8.905 | 8.960 | 5,265 | +0.16(+1.82%) |
Jun 16, 2016 | 8.660 | 8.800 | 8.410 | 8.800 | 10,389 | +0.09(+1.03%) |
Jun 15, 2016 | 8.740 | 8.920 | 8.652 | 8.710 | 32,624 | -0.28(-3.11%) |
Jun 14, 2016 | 8.870 | 8.990 | 8.730 | 8.990 | 7,385 | +0.12(+1.35%) |
Jun 13, 2016 | 9.150 | 9.150 | 8.870 | 8.870 | 4,671 | -0.53(-5.64%) |
Jun 10, 2016 | 9.500 | 9.500 | 9.220 | 9.400 | 3,310 | -0.30(-3.09%) |
Jun 09, 2016 | 9.530 | 9.700 | 9.530 | 9.700 | 981 | +0.05(+0.56%) |
Jun 08, 2016 | 9.750 | 9.780 | 9.630 | 9.646 | 3,492 | -0.17(-1.77%) |
Jun 07, 2016 | 9.700 | 9.880 | 9.700 | 9.820 | 4,186 | +0.00(+0.00%) |
Jun 06, 2016 | 9.850 | 9.850 | 9.724 | 9.820 | 4,741 | +0.19(+1.97%) |
Jun 03, 2016 | 9.750 | 9.930 | 9.630 | 9.630 | 5,853 | -0.38(-3.80%) |
Jun 02, 2016 | 9.720 | 10.01 | 9.720 | 10.01 | 7,537 | +0.23(+2.35%) |