Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.650 | 9.750 | 9.190 | 9.520 | 486,431 | -0.07(-0.73%) |
Aug 30, 2016 | 9.800 | 10.10 | 9.080 | 9.590 | 1,146,259 | -0.11(-1.13%) |
Aug 29, 2016 | 8.460 | 9.810 | 8.430 | 9.700 | 1,561,320 | +1.45(+17.58%) |
Aug 26, 2016 | 7.510 | 8.430 | 7.500 | 8.250 | 827,622 | +0.63(+8.27%) |
Aug 25, 2016 | 7.070 | 7.760 | 7.020 | 7.620 | 320,118 | +0.46(+6.42%) |
Aug 24, 2016 | 7.180 | 7.610 | 6.901 | 7.160 | 405,962 | -0.22(-2.98%) |
Aug 23, 2016 | 8.200 | 8.720 | 6.625 | 7.380 | 899,751 | -0.81(-9.89%) |
Aug 22, 2016 | 8.010 | 8.590 | 8.000 | 8.190 | 650,394 | +0.30(+3.80%) |
Aug 19, 2016 | 7.540 | 8.100 | 7.500 | 7.890 | 397,738 | +0.39(+5.20%) |
Aug 18, 2016 | 7.020 | 7.750 | 7.020 | 7.500 | 395,445 | +0.40(+5.63%) |
Aug 17, 2016 | 7.050 | 7.240 | 6.770 | 7.100 | 243,074 | -0.02(-0.28%) |
Aug 16, 2016 | 7.450 | 7.520 | 6.800 | 7.120 | 313,397 | -0.46(-6.07%) |
Aug 15, 2016 | 6.790 | 8.410 | 6.746 | 7.580 | 922,485 | +1.13(+17.52%) |
Aug 12, 2016 | 5.750 | 6.599 | 5.680 | 6.450 | 307,980 | +0.77(+13.56%) |
Aug 11, 2016 | 5.780 | 6.110 | 5.620 | 5.680 | 141,326 | -0.12(-2.07%) |
Aug 10, 2016 | 6.100 | 6.280 | 5.650 | 5.800 | 273,701 | -0.23(-3.81%) |
Aug 09, 2016 | 5.790 | 6.300 | 5.750 | 6.030 | 512,896 | +0.28(+4.87%) |
Aug 08, 2016 | 5.820 | 5.880 | 5.210 | 5.750 | 600,116 | -0.25(-4.17%) |
Aug 05, 2016 | 4.200 | 6.300 | 4.200 | 6.000 | 1,836,861 | +2.11(+54.24%) |
Aug 04, 2016 | 3.700 | 3.980 | 3.700 | 3.890 | 96,000 | +0.21(+5.71%) |
Aug 03, 2016 | 3.570 | 3.770 | 3.457 | 3.680 | 153,828 | +0.07(+1.94%) |
Aug 02, 2016 | 3.810 | 3.810 | 3.570 | 3.610 | 48,901 | -0.26(-6.72%) |
Aug 01, 2016 | 4.120 | 4.180 | 3.870 | 3.870 | 95,858 | -0.38(-8.94%) |
Jul 29, 2016 | 4.220 | 4.320 | 3.990 | 4.250 | 52,077 | +0.00(+0.00%) |
Jul 28, 2016 | 4.250 | 4.480 | 4.080 | 4.250 | 119,902 | +0.00(+0.00%) |
Jul 27, 2016 | 4.060 | 4.300 | 3.950 | 4.250 | 176,187 | +0.20(+4.94%) |
Jul 26, 2016 | 4.070 | 4.230 | 3.940 | 4.050 | 149,422 | -0.11(-2.64%) |
Jul 25, 2016 | 4.260 | 4.340 | 4.070 | 4.160 | 90,389 | -0.14(-3.26%) |
Jul 22, 2016 | 4.250 | 4.350 | 4.000 | 4.300 | 155,960 | +0.08(+1.90%) |
Jul 21, 2016 | 4.420 | 4.490 | 4.160 | 4.220 | 135,133 | -0.25(-5.59%) |
Jul 20, 2016 | 4.650 | 4.650 | 4.320 | 4.470 | 142,732 | -0.17(-3.66%) |
Jul 19, 2016 | 4.810 | 4.860 | 4.630 | 4.640 | 98,106 | -0.16(-3.33%) |
Jul 18, 2016 | 4.830 | 5.000 | 4.680 | 4.800 | 131,507 | +0.03(+0.63%) |
Jul 15, 2016 | 4.770 | 4.859 | 4.662 | 4.770 | 116,129 | -0.03(-0.63%) |
Jul 14, 2016 | 4.800 | 4.890 | 4.580 | 4.800 | 134,668 | +0.04(+0.84%) |
Jul 13, 2016 | 4.660 | 4.990 | 4.630 | 4.760 | 108,196 | +0.05(+1.06%) |
Jul 12, 2016 | 4.980 | 5.040 | 4.460 | 4.710 | 279,145 | -0.13(-2.69%) |
Jul 11, 2016 | 4.770 | 5.170 | 4.750 | 4.840 | 631,866 | +0.19(+4.09%) |
Jul 08, 2016 | 4.410 | 4.850 | 4.380 | 4.650 | 306,094 | +0.27(+6.16%) |
Jul 07, 2016 | 4.730 | 4.810 | 4.280 | 4.380 | 177,468 | +0.28(+6.83%) |
Jul 05, 2016 | 4.260 | 4.270 | 3.900 | 4.100 | 235,589 | -0.04(-0.97%) |
Jul 01, 2016 | 3.640 | 4.140 | 4.140 | 4.140 | 224,400 | +0.47(+12.81%) |
Jun 30, 2016 | 4.240 | 4.370 | 3.600 | 3.670 | 318,693 | -0.53(-12.62%) |
Jun 29, 2016 | 3.620 | 4.360 | 3.610 | 4.200 | 755,322 | +0.55(+15.07%) |
Jun 28, 2016 | 3.220 | 3.780 | 3.160 | 3.650 | 304,914 | +0.50(+15.87%) |
Jun 27, 2016 | 2.830 | 3.290 | 2.600 | 3.150 | 207,839 | +0.39(+14.13%) |
Jun 24, 2016 | 2.650 | 2.790 | 2.510 | 2.760 | 1,311,452 | +0.06(+2.22%) |
Jun 23, 2016 | 2.820 | 2.825 | 2.680 | 2.700 | 334,295 | -0.08(-2.88%) |
Jun 22, 2016 | 2.760 | 2.810 | 2.720 | 2.780 | 196,011 | +0.02(+0.72%) |
Jun 21, 2016 | 2.730 | 2.805 | 2.660 | 2.760 | 125,181 | +0.03(+1.10%) |
Jun 20, 2016 | 2.680 | 2.780 | 2.680 | 2.730 | 86,260 | +0.05(+1.87%) |
Jun 17, 2016 | 2.740 | 2.790 | 2.680 | 2.680 | 168,348 | -0.05(-1.83%) |
Jun 16, 2016 | 2.730 | 2.810 | 2.650 | 2.730 | 153,049 | -0.04(-1.44%) |
Jun 15, 2016 | 2.690 | 2.860 | 2.660 | 2.770 | 138,707 | -0.03(-1.07%) |
Jun 14, 2016 | 2.740 | 2.914 | 2.740 | 2.800 | 172,936 | +0.03(+1.08%) |
Jun 13, 2016 | 2.650 | 2.810 | 2.620 | 2.770 | 114,344 | +0.08(+2.97%) |
Jun 10, 2016 | 2.700 | 2.730 | 2.590 | 2.690 | 93,298 | -0.06(-2.18%) |
Jun 09, 2016 | 3.270 | 3.410 | 2.660 | 2.750 | 169,941 | -0.24(-8.03%) |
Jun 08, 2016 | 2.440 | 3.040 | 2.390 | 2.990 | 216,065 | +0.58(+24.07%) |
Jun 07, 2016 | 2.400 | 2.480 | 2.320 | 2.410 | 101,167 | +0.12(+5.24%) |
Jun 06, 2016 | 2.160 | 2.320 | 2.150 | 2.290 | 104,204 | +0.08(+3.62%) |
Jun 03, 2016 | 2.240 | 2.250 | 2.112 | 2.210 | 65,923 | -0.03(-1.34%) |
Jun 02, 2016 | 2.140 | 2.250 | 2.120 | 2.240 | 950,981 | +0.11(+5.16%) |