Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.07 | 11.26 | 10.65 | 11.09 | 271,645 | -0.13(-1.16%) |
Aug 30, 2016 | 11.39 | 11.72 | 10.98 | 11.22 | 242,885 | -0.15(-1.32%) |
Aug 29, 2016 | 10.91 | 11.39 | 10.86 | 11.37 | 171,744 | +0.38(+3.46%) |
Aug 26, 2016 | 11.47 | 11.70 | 10.81 | 10.99 | 197,710 | -0.42(-3.68%) |
Aug 25, 2016 | 11.32 | 11.62 | 11.28 | 11.41 | 168,939 | +0.00(+0.00%) |
Aug 24, 2016 | 11.94 | 12.02 | 11.37 | 11.41 | 385,744 | -0.60(-5.00%) |
Aug 23, 2016 | 11.83 | 12.20 | 11.83 | 12.01 | 200,801 | -0.12(-0.99%) |
Aug 22, 2016 | 11.87 | 12.16 | 11.81 | 12.13 | 314,691 | +0.11(+0.92%) |
Aug 19, 2016 | 12.40 | 12.60 | 11.87 | 12.02 | 348,077 | -0.38(-3.06%) |
Aug 18, 2016 | 12.26 | 12.59 | 12.11 | 12.40 | 452,583 | +0.25(+2.06%) |
Aug 17, 2016 | 11.88 | 12.60 | 11.71 | 12.15 | 480,112 | +0.35(+2.97%) |
Aug 16, 2016 | 12.31 | 12.35 | 11.56 | 11.80 | 400,600 | -0.23(-1.91%) |
Aug 15, 2016 | 11.63 | 12.24 | 11.63 | 12.03 | 555,390 | +0.57(+4.97%) |
Aug 12, 2016 | 10.92 | 11.60 | 10.75 | 11.46 | 581,235 | +0.60(+5.52%) |
Aug 11, 2016 | 10.25 | 11.25 | 9.780 | 10.86 | 775,891 | +0.29(+2.74%) |
Aug 10, 2016 | 10.54 | 10.89 | 10.29 | 10.57 | 359,956 | +0.12(+1.15%) |
Aug 09, 2016 | 10.98 | 11.15 | 10.06 | 10.45 | 480,958 | -0.05(-0.48%) |
Aug 08, 2016 | 9.200 | 10.88 | 9.170 | 10.50 | 1,388,189 | +1.70(+19.32%) |
Aug 05, 2016 | 9.540 | 9.599 | 8.720 | 8.800 | 661,294 | -0.61(-6.48%) |
Aug 04, 2016 | 8.750 | 9.630 | 8.750 | 9.410 | 477,797 | +0.51(+5.73%) |
Aug 03, 2016 | 8.340 | 8.980 | 8.280 | 8.900 | 365,340 | +0.61(+7.36%) |
Aug 02, 2016 | 8.520 | 9.010 | 8.120 | 8.290 | 406,965 | -0.26(-3.04%) |
Aug 01, 2016 | 9.260 | 9.370 | 8.500 | 8.550 | 485,016 | -0.73(-7.87%) |
Jul 29, 2016 | 8.700 | 9.561 | 8.250 | 9.280 | 479,716 | +0.47(+5.33%) |
Jul 28, 2016 | 9.050 | 9.266 | 8.730 | 8.810 | 341,073 | -0.31(-3.40%) |
Jul 27, 2016 | 9.200 | 9.630 | 9.010 | 9.120 | 274,076 | +0.04(+0.44%) |
Jul 26, 2016 | 9.140 | 9.450 | 9.030 | 9.080 | 285,654 | -0.22(-2.37%) |
Jul 25, 2016 | 9.440 | 9.705 | 9.211 | 9.300 | 256,680 | -0.46(-4.71%) |
Jul 22, 2016 | 9.460 | 9.800 | 9.360 | 9.760 | 287,177 | +0.21(+2.20%) |
Jul 21, 2016 | 9.850 | 10.24 | 9.500 | 9.550 | 465,958 | -0.51(-5.07%) |
Jul 20, 2016 | 9.750 | 10.67 | 9.210 | 10.06 | 756,165 | +0.05(+0.50%) |
Jul 19, 2016 | 10.53 | 10.66 | 9.853 | 10.01 | 624,960 | -0.58(-5.48%) |
Jul 18, 2016 | 10.89 | 11.11 | 10.38 | 10.59 | 547,621 | -0.52(-4.68%) |
Jul 15, 2016 | 11.40 | 11.67 | 10.69 | 11.11 | 685,470 | -0.62(-5.29%) |
Jul 14, 2016 | 11.85 | 12.13 | 11.51 | 11.73 | 412,135 | +0.18(+1.56%) |
Jul 13, 2016 | 11.92 | 12.16 | 11.33 | 11.55 | 361,674 | -0.37(-3.10%) |
Jul 12, 2016 | 11.30 | 12.05 | 11.21 | 11.92 | 1,008,578 | +0.78(+7.00%) |
Jul 11, 2016 | 11.63 | 11.90 | 11.10 | 11.14 | 421,051 | -0.25(-2.19%) |
Jul 08, 2016 | 11.66 | 11.45 | 11.38 | 11.39 | 332,344 | -0.06(-0.52%) |
Jul 07, 2016 | 11.19 | 11.90 | 11.10 | 11.45 | 457,465 | +0.36(+3.25%) |
Jul 06, 2016 | 10.90 | 11.45 | 10.75 | 11.09 | 360,142 | -0.01(-0.09%) |
Jul 05, 2016 | 11.31 | 11.71 | 10.82 | 11.10 | 593,428 | -0.64(-5.45%) |
Jul 01, 2016 | 11.35 | 11.74 | 11.74 | 11.74 | 637,000 | +0.21(+1.82%) |
Jun 30, 2016 | 11.85 | 12.05 | 11.31 | 11.53 | 547,332 | -0.36(-3.03%) |
Jun 29, 2016 | 11.65 | 12.37 | 11.52 | 11.89 | 678,341 | +0.52(+4.57%) |
Jun 28, 2016 | 11.74 | 11.93 | 11.18 | 11.37 | 820,635 | +0.29(+2.62%) |
Jun 27, 2016 | 12.92 | 12.99 | 10.34 | 11.08 | 2,011,303 | -1.98(-15.16%) |
Jun 24, 2016 | 12.68 | 13.80 | 12.16 | 13.06 | 3,145,486 | +1.55(+13.47%) |
Jun 23, 2016 | 11.55 | 11.91 | 11.07 | 11.51 | 1,294,149 | +0.29(+2.58%) |
Jun 22, 2016 | 11.25 | 12.17 | 11.03 | 11.22 | 1,622,306 | +0.29(+2.65%) |
Jun 21, 2016 | 10.43 | 11.10 | 10.21 | 10.93 | 904,720 | +0.36(+3.41%) |
Jun 20, 2016 | 10.65 | 10.93 | 10.30 | 10.57 | 647,183 | +0.42(+4.14%) |
Jun 17, 2016 | 10.59 | 11.25 | 10.12 | 10.15 | 1,351,550 | -0.10(-0.98%) |
Jun 16, 2016 | 10.10 | 10.90 | 9.600 | 10.25 | 1,523,442 | -0.06(-0.58%) |
Jun 15, 2016 | 9.230 | 10.98 | 9.050 | 10.31 | 1,963,686 | +0.88(+9.33%) |
Jun 14, 2016 | 9.340 | 9.800 | 8.620 | 9.430 | 1,109,972 | -0.08(-0.84%) |
Jun 13, 2016 | 9.490 | 9.930 | 8.670 | 9.510 | 3,039,938 | -0.89(-8.56%) |
Jun 10, 2016 | 9.050 | 12.06 | 8.900 | 10.40 | 10,731,734 | +0.75(+7.77%) |
Jun 09, 2016 | 7.290 | 10.00 | 6.880 | 9.650 | 5,182,168 | +2.24(+30.23%) |
Jun 08, 2016 | 7.000 | 7.750 | 6.983 | 7.410 | 1,739,421 | +0.61(+8.97%) |
Jun 07, 2016 | 6.200 | 6.960 | 6.200 | 6.800 | 1,218,176 | +0.68(+11.11%) |
Jun 06, 2016 | 5.850 | 6.260 | 5.661 | 6.120 | 1,192,404 | +0.34(+5.88%) |
Jun 03, 2016 | 4.860 | 5.881 | 4.860 | 5.780 | 1,556,364 | +0.87(+17.72%) |
Jun 02, 2016 | 4.820 | 5.060 | 4.610 | 4.910 | 147,264 | +0.03(+0.61%) |