Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.300 | 9.629 | 9.110 | 9.510 | 23,727 | +0.20(+2.15%) |
Aug 30, 2016 | 9.400 | 9.670 | 9.300 | 9.310 | 16,681 | -0.12(-1.27%) |
Aug 29, 2016 | 9.570 | 10.85 | 9.430 | 9.430 | 167,340 | +0.28(+3.06%) |
Aug 26, 2016 | 9.140 | 9.570 | 9.110 | 9.150 | 50,846 | -0.01(-0.11%) |
Aug 25, 2016 | 9.410 | 9.500 | 9.160 | 9.160 | 21,701 | +0.03(+0.33%) |
Aug 24, 2016 | 9.630 | 9.800 | 9.079 | 9.130 | 40,065 | -0.65(-6.65%) |
Aug 23, 2016 | 8.640 | 9.930 | 8.600 | 9.780 | 74,229 | +1.18(+13.72%) |
Aug 22, 2016 | 8.500 | 8.630 | 8.360 | 8.600 | 27,670 | +0.12(+1.42%) |
Aug 19, 2016 | 8.590 | 8.600 | 8.360 | 8.480 | 36,019 | -0.05(-0.59%) |
Aug 18, 2016 | 8.430 | 8.640 | 8.340 | 8.530 | 64,876 | +0.04(+0.47%) |
Aug 17, 2016 | 8.460 | 8.569 | 8.250 | 8.490 | 65,207 | -0.11(-1.28%) |
Aug 16, 2016 | 8.000 | 8.710 | 8.000 | 8.600 | 460,357 | -0.19(-2.16%) |
Aug 15, 2016 | 8.910 | 8.940 | 8.650 | 8.790 | 12,261 | -0.12(-1.35%) |
Aug 12, 2016 | 8.930 | 9.000 | 8.380 | 8.910 | 18,488 | -0.03(-0.34%) |
Aug 11, 2016 | 9.170 | 9.250 | 8.940 | 8.940 | 8,708 | -0.41(-4.39%) |
Aug 10, 2016 | 9.544 | 9.544 | 9.339 | 9.350 | 11,011 | -0.27(-2.81%) |
Aug 09, 2016 | 9.602 | 10.06 | 9.190 | 9.620 | 45,373 | -0.18(-1.84%) |
Aug 08, 2016 | 9.570 | 9.820 | 9.510 | 9.800 | 26,615 | +0.13(+1.34%) |
Aug 05, 2016 | 9.500 | 9.740 | 9.480 | 9.670 | 10,757 | +0.07(+0.73%) |
Aug 04, 2016 | 9.371 | 9.649 | 9.371 | 9.600 | 15,157 | +0.16(+1.69%) |
Aug 03, 2016 | 9.620 | 9.650 | 9.290 | 9.440 | 33,785 | -0.06(-0.63%) |
Aug 02, 2016 | 9.615 | 9.615 | 9.300 | 9.500 | 17,734 | -0.20(-2.06%) |
Aug 01, 2016 | 9.940 | 9.940 | 9.530 | 9.700 | 46,700 | -0.21(-2.12%) |
Jul 29, 2016 | 10.00 | 10.00 | 9.530 | 9.910 | 43,521 | +0.00(+0.00%) |
Jul 28, 2016 | 10.00 | 10.14 | 9.480 | 9.910 | 86,426 | +0.01(+0.10%) |
Jul 27, 2016 | 12.49 | 12.50 | 9.010 | 9.900 | 470,902 | +2.22(+28.91%) |
Jul 26, 2016 | 7.800 | 7.800 | 7.626 | 7.680 | 10,491 | -0.08(-1.03%) |
Jul 25, 2016 | 7.860 | 7.931 | 7.630 | 7.760 | 18,518 | -0.09(-1.15%) |
Jul 22, 2016 | 7.870 | 7.870 | 7.750 | 7.850 | 2,753 | -0.12(-1.51%) |
Jul 21, 2016 | 7.750 | 8.100 | 7.750 | 7.970 | 10,258 | +0.20(+2.57%) |
Jul 20, 2016 | 7.800 | 7.830 | 7.750 | 7.770 | 8,196 | -0.07(-0.89%) |
Jul 19, 2016 | 7.810 | 7.840 | 7.770 | 7.840 | 5,708 | -0.01(-0.13%) |
Jul 18, 2016 | 7.830 | 7.880 | 7.785 | 7.850 | 6,026 | -0.04(-0.51%) |
Jul 15, 2016 | 7.820 | 7.890 | 7.810 | 7.890 | 1,586 | +0.01(+0.13%) |
Jul 14, 2016 | 7.730 | 7.950 | 7.720 | 7.880 | 3,208 | -0.08(-1.01%) |
Jul 13, 2016 | 7.710 | 7.980 | 7.510 | 7.960 | 6,760 | +0.13(+1.66%) |
Jul 12, 2016 | 7.810 | 7.830 | 7.600 | 7.830 | 6,730 | +0.10(+1.29%) |
Jul 11, 2016 | 8.000 | 8.040 | 7.710 | 7.730 | 119,383 | -0.22(-2.77%) |
Jul 08, 2016 | 8.250 | 8.300 | 7.940 | 7.950 | 13,990 | -0.24(-2.93%) |
Jul 07, 2016 | 8.271 | 8.310 | 8.190 | 8.190 | 3,055 | -0.03(-0.36%) |
Jul 05, 2016 | 8.300 | 8.500 | 8.210 | 8.220 | 28,930 | +0.04(+0.49%) |
Jul 01, 2016 | 8.000 | 8.180 | 8.180 | 8.180 | 10,900 | +0.23(+2.89%) |
Jun 30, 2016 | 7.990 | 8.030 | 7.940 | 7.950 | 3,249 | -0.03(-0.38%) |
Jun 29, 2016 | 8.030 | 8.250 | 7.950 | 7.980 | 7,939 | +0.03(+0.38%) |
Jun 28, 2016 | 7.730 | 8.000 | 7.500 | 7.950 | 9,358 | +0.18(+2.32%) |
Jun 27, 2016 | 7.820 | 7.820 | 7.580 | 7.770 | 11,525 | -0.13(-1.65%) |
Jun 24, 2016 | 7.855 | 7.960 | 7.800 | 7.900 | 17,278 | -0.04(-0.50%) |
Jun 23, 2016 | 7.997 | 8.040 | 7.700 | 7.940 | 11,983 | +0.02(+0.25%) |
Jun 22, 2016 | 8.000 | 8.010 | 7.880 | 7.920 | 6,212 | +0.02(+0.25%) |
Jun 21, 2016 | 7.970 | 8.030 | 7.860 | 7.900 | 11,594 | -0.04(-0.50%) |
Jun 20, 2016 | 8.070 | 8.160 | 7.770 | 7.940 | 5,205 | -0.07(-0.87%) |
Jun 17, 2016 | 8.201 | 8.210 | 7.920 | 8.010 | 19,635 | -0.09(-1.11%) |
Jun 16, 2016 | 8.140 | 8.230 | 8.030 | 8.100 | 5,472 | -0.04(-0.49%) |
Jun 15, 2016 | 8.170 | 8.270 | 8.020 | 8.140 | 23,980 | +0.02(+0.25%) |
Jun 14, 2016 | 8.100 | 8.420 | 7.666 | 8.120 | 12,694 | -0.04(-0.49%) |
Jun 13, 2016 | 8.200 | 8.250 | 8.125 | 8.160 | 19,400 | -0.11(-1.33%) |
Jun 10, 2016 | 8.420 | 8.470 | 8.230 | 8.270 | 5,395 | -0.20(-2.36%) |
Jun 09, 2016 | 8.320 | 8.540 | 8.140 | 8.470 | 21,083 | -0.13(-1.51%) |
Jun 08, 2016 | 8.330 | 8.600 | 8.330 | 8.600 | 17,288 | +0.07(+0.82%) |
Jun 07, 2016 | 8.410 | 8.630 | 8.301 | 8.530 | 14,436 | +0.09(+1.07%) |
Jun 06, 2016 | 8.450 | 8.610 | 8.240 | 8.440 | 13,171 | -0.04(-0.47%) |
Jun 03, 2016 | 8.518 | 8.620 | 8.400 | 8.480 | 23,289 | +0.00(+0.00%) |
Jun 02, 2016 | 8.320 | 8.600 | 8.000 | 8.480 | 16,598 | +0.19(+2.29%) |