Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.230 | 9.390 | 9.100 | 9.110 | 253,130 | -0.17(-1.83%) |
Aug 30, 2016 | 9.440 | 9.490 | 9.250 | 9.280 | 80,169 | -0.19(-2.01%) |
Aug 29, 2016 | 9.370 | 9.650 | 9.270 | 9.470 | 101,797 | +0.13(+1.39%) |
Aug 26, 2016 | 9.170 | 9.470 | 9.120 | 9.340 | 150,655 | +0.17(+1.85%) |
Aug 25, 2016 | 9.060 | 9.330 | 9.060 | 9.170 | 162,492 | +0.11(+1.21%) |
Aug 24, 2016 | 9.110 | 9.350 | 9.000 | 9.060 | 243,668 | -0.26(-2.79%) |
Aug 23, 2016 | 9.430 | 9.470 | 9.220 | 9.320 | 170,682 | -0.08(-0.85%) |
Aug 22, 2016 | 9.220 | 9.530 | 8.988 | 9.400 | 111,561 | +0.19(+2.06%) |
Aug 19, 2016 | 9.220 | 9.261 | 9.000 | 9.210 | 160,921 | -0.05(-0.54%) |
Aug 18, 2016 | 9.230 | 9.530 | 9.050 | 9.260 | 126,438 | +0.06(+0.65%) |
Aug 17, 2016 | 8.640 | 9.310 | 8.540 | 9.200 | 995,852 | +0.32(+3.60%) |
Aug 16, 2016 | 9.010 | 9.220 | 8.880 | 8.880 | 146,103 | -0.20(-2.20%) |
Aug 15, 2016 | 9.010 | 9.265 | 8.970 | 9.080 | 98,384 | +0.08(+0.89%) |
Aug 12, 2016 | 8.880 | 9.040 | 8.700 | 9.000 | 172,646 | +0.12(+1.35%) |
Aug 11, 2016 | 9.050 | 9.089 | 8.820 | 8.880 | 150,727 | -0.11(-1.22%) |
Aug 10, 2016 | 9.040 | 9.075 | 8.850 | 8.990 | 142,576 | -0.06(-0.66%) |
Aug 09, 2016 | 8.970 | 9.150 | 8.926 | 9.050 | 259,397 | +0.09(+1.00%) |
Aug 08, 2016 | 9.180 | 9.290 | 8.780 | 8.960 | 233,881 | -0.21(-2.29%) |
Aug 05, 2016 | 9.000 | 9.590 | 8.810 | 9.170 | 963,561 | -1.55(-14.46%) |
Aug 04, 2016 | 10.45 | 10.94 | 10.35 | 10.72 | 118,555 | +0.27(+2.58%) |
Aug 03, 2016 | 10.28 | 10.58 | 9.950 | 10.45 | 126,737 | +0.08(+0.77%) |
Aug 02, 2016 | 10.27 | 10.59 | 9.700 | 10.37 | 131,981 | +0.10(+0.97%) |
Aug 01, 2016 | 10.59 | 10.93 | 9.615 | 10.27 | 148,483 | -0.28(-2.65%) |
Jul 29, 2016 | 10.51 | 10.87 | 9.810 | 10.55 | 223,093 | -0.01(-0.09%) |
Jul 28, 2016 | 10.49 | 10.72 | 9.700 | 10.56 | 161,623 | +0.05(+0.48%) |
Jul 27, 2016 | 10.23 | 10.54 | 10.16 | 10.51 | 127,107 | +0.30(+2.94%) |
Jul 26, 2016 | 9.790 | 10.24 | 9.400 | 10.21 | 132,629 | +0.44(+4.50%) |
Jul 25, 2016 | 9.920 | 9.970 | 9.710 | 9.770 | 126,014 | -0.13(-1.31%) |
Jul 22, 2016 | 9.840 | 9.940 | 9.720 | 9.900 | 42,720 | +0.06(+0.61%) |
Jul 21, 2016 | 10.12 | 10.23 | 9.810 | 9.840 | 55,595 | -0.27(-2.67%) |
Jul 20, 2016 | 9.870 | 10.13 | 9.750 | 10.11 | 86,958 | +0.29(+2.95%) |
Jul 19, 2016 | 9.640 | 9.950 | 9.640 | 9.820 | 97,966 | +0.18(+1.87%) |
Jul 18, 2016 | 9.650 | 9.850 | 9.035 | 9.640 | 197,862 | -0.05(-0.52%) |
Jul 15, 2016 | 9.820 | 9.820 | 9.410 | 9.690 | 155,165 | -0.06(-0.62%) |
Jul 14, 2016 | 9.790 | 9.790 | 9.201 | 9.750 | 102,746 | +0.03(+0.31%) |
Jul 13, 2016 | 10.12 | 10.20 | 9.690 | 9.720 | 147,530 | -0.36(-3.57%) |
Jul 12, 2016 | 10.01 | 10.24 | 10.01 | 10.08 | 114,908 | +0.11(+1.10%) |
Jul 11, 2016 | 9.700 | 9.990 | 9.700 | 9.970 | 84,483 | +0.33(+3.42%) |
Jul 08, 2016 | 9.150 | 9.650 | 9.100 | 9.640 | 128,497 | +0.54(+5.93%) |
Jul 07, 2016 | 8.840 | 9.190 | 8.770 | 9.100 | 97,615 | +0.23(+2.59%) |
Jul 05, 2016 | 9.200 | 9.200 | 8.790 | 8.870 | 88,041 | -0.41(-4.42%) |
Jul 01, 2016 | 9.030 | 9.280 | 9.280 | 9.280 | 49,600 | +0.25(+2.77%) |
Jun 30, 2016 | 9.180 | 9.350 | 8.850 | 9.030 | 71,889 | +0.04(+0.44%) |
Jun 29, 2016 | 9.130 | 9.130 | 8.780 | 8.990 | 127,858 | +0.02(+0.22%) |
Jun 28, 2016 | 8.810 | 9.100 | 8.810 | 8.970 | 118,846 | +0.24(+2.75%) |
Jun 27, 2016 | 9.220 | 9.220 | 8.650 | 8.730 | 303,347 | -0.67(-7.13%) |
Jun 24, 2016 | 9.570 | 9.910 | 9.250 | 9.400 | 201,889 | -0.69(-6.84%) |
Jun 23, 2016 | 9.800 | 10.14 | 9.760 | 10.09 | 129,289 | +0.44(+4.56%) |
Jun 22, 2016 | 9.630 | 10.09 | 9.510 | 9.650 | 143,017 | +0.03(+0.31%) |
Jun 21, 2016 | 9.860 | 9.860 | 9.520 | 9.620 | 70,080 | -0.18(-1.84%) |
Jun 20, 2016 | 9.590 | 10.13 | 9.580 | 9.800 | 103,482 | +0.32(+3.38%) |
Jun 17, 2016 | 9.790 | 10.04 | 9.460 | 9.480 | 442,128 | -0.30(-3.07%) |
Jun 16, 2016 | 9.680 | 9.800 | 9.520 | 9.780 | 100,083 | +0.03(+0.31%) |
Jun 15, 2016 | 10.11 | 10.16 | 9.730 | 9.750 | 108,879 | -0.28(-2.79%) |
Jun 14, 2016 | 10.00 | 10.16 | 9.610 | 10.03 | 217,247 | +0.03(+0.30%) |
Jun 13, 2016 | 10.38 | 10.74 | 9.960 | 10.00 | 156,520 | -0.49(-4.67%) |
Jun 10, 2016 | 10.72 | 10.86 | 10.45 | 10.49 | 81,064 | -0.42(-3.85%) |
Jun 09, 2016 | 10.81 | 11.00 | 10.77 | 10.91 | 90,611 | +0.00(+0.00%) |
Jun 08, 2016 | 10.95 | 11.05 | 10.77 | 10.91 | 202,297 | +0.02(+0.18%) |
Jun 07, 2016 | 10.93 | 10.99 | 10.76 | 10.89 | 170,962 | +0.04(+0.37%) |
Jun 06, 2016 | 9.950 | 10.90 | 9.880 | 10.85 | 239,677 | +0.94(+9.49%) |
Jun 03, 2016 | 10.30 | 10.32 | 9.880 | 9.910 | 159,934 | -0.40(-3.88%) |
Jun 02, 2016 | 10.30 | 10.46 | 10.14 | 10.31 | 140,567 | -0.05(-0.48%) |