Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.61 | 10.95 | 10.40 | 10.88 | 190,484 | -0.04(-0.37%) |
Aug 30, 2016 | 10.31 | 10.99 | 10.31 | 10.92 | 242,087 | +0.61(+5.92%) |
Aug 29, 2016 | 9.890 | 10.40 | 9.890 | 10.31 | 94,809 | +0.36(+3.62%) |
Aug 26, 2016 | 9.760 | 10.00 | 9.730 | 9.950 | 124,757 | +0.05(+0.51%) |
Aug 25, 2016 | 9.650 | 9.990 | 9.650 | 9.900 | 55,123 | +0.18(+1.85%) |
Aug 24, 2016 | 9.620 | 9.800 | 9.560 | 9.720 | 71,921 | +0.02(+0.21%) |
Aug 23, 2016 | 9.370 | 9.740 | 9.360 | 9.700 | 78,059 | +0.32(+3.41%) |
Aug 22, 2016 | 9.490 | 9.700 | 9.300 | 9.380 | 111,241 | -0.20(-2.09%) |
Aug 19, 2016 | 9.400 | 9.630 | 9.300 | 9.580 | 87,714 | +0.12(+1.27%) |
Aug 18, 2016 | 9.340 | 9.510 | 9.340 | 9.460 | 31,821 | +0.04(+0.42%) |
Aug 17, 2016 | 9.670 | 9.770 | 9.310 | 9.420 | 53,633 | -0.33(-3.38%) |
Aug 16, 2016 | 9.640 | 9.870 | 9.620 | 9.750 | 90,644 | -0.05(-0.51%) |
Aug 15, 2016 | 9.320 | 9.900 | 9.320 | 9.800 | 96,962 | +0.25(+2.62%) |
Aug 12, 2016 | 9.270 | 9.590 | 9.120 | 9.550 | 85,682 | +0.02(+0.21%) |
Aug 11, 2016 | 9.400 | 9.550 | 9.120 | 9.530 | 91,896 | -0.07(-0.73%) |
Aug 10, 2016 | 9.700 | 9.920 | 9.050 | 9.600 | 121,353 | -0.23(-2.34%) |
Aug 09, 2016 | 9.600 | 9.920 | 9.510 | 9.830 | 97,580 | +0.12(+1.24%) |
Aug 08, 2016 | 9.000 | 9.880 | 9.000 | 9.710 | 209,992 | +0.53(+5.77%) |
Aug 05, 2016 | 8.730 | 9.180 | 8.730 | 9.180 | 104,078 | +0.34(+3.85%) |
Aug 04, 2016 | 8.720 | 8.870 | 8.620 | 8.840 | 52,647 | -0.03(-0.34%) |
Aug 03, 2016 | 8.610 | 8.920 | 8.530 | 8.870 | 65,036 | +0.19(+2.19%) |
Aug 02, 2016 | 8.640 | 8.780 | 8.550 | 8.680 | 69,082 | +0.04(+0.46%) |
Aug 01, 2016 | 8.180 | 8.730 | 8.170 | 8.640 | 66,189 | +0.29(+3.47%) |
Jul 29, 2016 | 8.670 | 8.670 | 8.300 | 8.350 | 69,184 | -0.39(-4.46%) |
Jul 28, 2016 | 8.630 | 8.820 | 8.600 | 8.740 | 40,167 | -0.11(-1.24%) |
Jul 27, 2016 | 9.060 | 9.210 | 8.720 | 8.850 | 50,532 | -0.29(-3.17%) |
Jul 26, 2016 | 9.090 | 9.220 | 8.990 | 9.140 | 60,768 | -0.04(-0.44%) |
Jul 25, 2016 | 8.930 | 9.270 | 8.930 | 9.180 | 80,832 | +0.03(+0.33%) |
Jul 22, 2016 | 8.700 | 9.210 | 8.665 | 9.150 | 107,998 | +0.15(+1.67%) |
Jul 21, 2016 | 8.500 | 9.130 | 8.350 | 9.000 | 166,103 | +0.41(+4.77%) |
Jul 20, 2016 | 8.470 | 8.760 | 8.470 | 8.590 | 40,234 | +0.05(+0.59%) |
Jul 19, 2016 | 8.520 | 8.850 | 8.500 | 8.540 | 39,818 | -0.16(-1.84%) |
Jul 18, 2016 | 8.170 | 8.840 | 8.170 | 8.700 | 148,083 | +0.44(+5.33%) |
Jul 15, 2016 | 8.300 | 8.300 | 8.010 | 8.260 | 43,095 | +0.04(+0.49%) |
Jul 14, 2016 | 8.170 | 8.320 | 8.170 | 8.220 | 44,117 | -0.06(-0.72%) |
Jul 13, 2016 | 8.110 | 8.340 | 8.030 | 8.280 | 64,990 | +0.13(+1.60%) |
Jul 12, 2016 | 7.850 | 8.380 | 7.850 | 8.150 | 119,252 | +0.12(+1.49%) |
Jul 11, 2016 | 7.540 | 8.050 | 7.520 | 8.030 | 90,329 | +0.44(+5.80%) |
Jul 08, 2016 | 7.430 | 7.650 | 7.410 | 7.590 | 111,652 | +0.18(+2.43%) |
Jul 07, 2016 | 7.620 | 7.630 | 7.340 | 7.410 | 48,034 | -0.22(-2.88%) |
Jul 06, 2016 | 7.330 | 7.670 | 7.330 | 7.630 | 96,109 | +0.11(+1.46%) |
Jul 05, 2016 | 7.380 | 7.740 | 7.200 | 7.520 | 189,413 | +0.05(+0.67%) |
Jul 01, 2016 | 7.490 | 7.470 | 7.470 | 7.470 | 83,400 | -0.13(-1.71%) |
Jun 30, 2016 | 7.670 | 7.700 | 7.400 | 7.600 | 108,849 | -0.03(-0.39%) |
Jun 29, 2016 | 7.380 | 7.700 | 7.380 | 7.630 | 83,203 | +0.28(+3.81%) |
Jun 28, 2016 | 7.640 | 7.810 | 7.320 | 7.350 | 95,629 | -0.26(-3.42%) |
Jun 27, 2016 | 7.500 | 7.750 | 7.465 | 7.610 | 117,998 | -0.23(-2.93%) |
Jun 24, 2016 | 7.500 | 7.900 | 7.300 | 7.840 | 231,748 | -0.05(-0.63%) |
Jun 23, 2016 | 7.940 | 7.970 | 7.730 | 7.890 | 54,457 | +0.15(+1.94%) |
Jun 22, 2016 | 7.940 | 8.120 | 7.710 | 7.740 | 47,051 | -0.35(-4.33%) |
Jun 21, 2016 | 8.060 | 8.190 | 7.900 | 8.090 | 62,197 | -0.13(-1.58%) |
Jun 20, 2016 | 8.070 | 8.620 | 8.070 | 8.220 | 131,371 | +0.10(+1.23%) |
Jun 17, 2016 | 7.930 | 8.150 | 7.900 | 8.120 | 343,397 | +0.16(+2.01%) |
Jun 16, 2016 | 7.750 | 7.980 | 7.750 | 7.960 | 68,349 | +0.08(+1.02%) |
Jun 15, 2016 | 8.050 | 8.070 | 7.860 | 7.880 | 38,918 | -0.19(-2.35%) |
Jun 14, 2016 | 7.950 | 8.080 | 7.770 | 8.070 | 56,638 | +0.06(+0.75%) |
Jun 13, 2016 | 7.640 | 8.490 | 7.460 | 8.010 | 177,650 | +0.43(+5.67%) |
Jun 10, 2016 | 7.570 | 7.660 | 7.450 | 7.580 | 73,819 | -0.13(-1.69%) |
Jun 09, 2016 | 7.810 | 7.830 | 7.650 | 7.710 | 60,057 | -0.29(-3.63%) |
Jun 08, 2016 | 7.850 | 8.120 | 7.765 | 8.000 | 39,691 | +0.15(+1.91%) |
Jun 07, 2016 | 8.000 | 8.220 | 7.790 | 7.850 | 56,378 | -0.33(-4.03%) |
Jun 06, 2016 | 7.700 | 8.200 | 7.700 | 8.180 | 78,006 | +0.39(+5.01%) |
Jun 03, 2016 | 7.610 | 7.820 | 7.520 | 7.790 | 46,025 | +0.08(+1.04%) |
Jun 02, 2016 | 8.320 | 8.320 | 7.590 | 7.710 | 45,443 | -0.24(-3.02%) |