Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.550 | 9.860 | 9.290 | 9.480 | 8,149,690 | -0.25(-2.57%) |
Aug 30, 2016 | 9.930 | 10.19 | 9.620 | 9.730 | 7,543,448 | +0.01(+0.10%) |
Aug 29, 2016 | 9.610 | 9.835 | 9.470 | 9.720 | 5,736,838 | +0.13(+1.36%) |
Aug 26, 2016 | 9.610 | 9.880 | 9.510 | 9.590 | 7,534,965 | +0.05(+0.52%) |
Aug 25, 2016 | 9.400 | 9.690 | 9.290 | 9.540 | 6,564,271 | +0.16(+1.71%) |
Aug 24, 2016 | 9.640 | 9.940 | 9.270 | 9.380 | 10,477,673 | -0.44(-4.48%) |
Aug 23, 2016 | 9.520 | 10.12 | 9.510 | 9.820 | 10,166,458 | -0.05(-0.51%) |
Aug 22, 2016 | 9.960 | 10.20 | 9.613 | 9.870 | 9,330,318 | -0.40(-3.89%) |
Aug 19, 2016 | 10.41 | 10.41 | 10.13 | 10.27 | 11,287,306 | -0.08(-0.77%) |
Aug 18, 2016 | 9.850 | 10.40 | 9.830 | 10.35 | 11,774,510 | +0.61(+6.26%) |
Aug 17, 2016 | 9.410 | 9.820 | 9.200 | 9.740 | 10,563,045 | +0.26(+2.74%) |
Aug 16, 2016 | 9.660 | 9.730 | 9.420 | 9.480 | 8,393,609 | -0.14(-1.46%) |
Aug 15, 2016 | 9.480 | 9.780 | 9.480 | 9.620 | 9,536,691 | +0.27(+2.89%) |
Aug 12, 2016 | 9.210 | 9.500 | 9.140 | 9.350 | 11,747,435 | +0.26(+2.86%) |
Aug 11, 2016 | 8.670 | 9.280 | 8.551 | 9.090 | 13,794,018 | +0.65(+7.70%) |
Aug 10, 2016 | 8.930 | 9.170 | 8.350 | 8.440 | 15,236,678 | -0.46(-5.17%) |
Aug 09, 2016 | 9.100 | 9.329 | 8.830 | 8.900 | 14,307,771 | -0.01(-0.11%) |
Aug 08, 2016 | 8.920 | 9.550 | 8.791 | 8.910 | 20,545,930 | +0.25(+2.89%) |
Aug 05, 2016 | 8.190 | 8.845 | 8.070 | 8.660 | 20,378,730 | +0.66(+8.25%) |
Aug 04, 2016 | 7.280 | 8.280 | 7.201 | 8.000 | 21,981,730 | +0.74(+10.19%) |
Aug 03, 2016 | 6.820 | 7.310 | 6.670 | 7.260 | 16,641,430 | +0.46(+6.76%) |
Aug 02, 2016 | 7.050 | 7.140 | 6.560 | 6.800 | 12,923,262 | -0.11(-1.59%) |
Aug 01, 2016 | 7.530 | 7.560 | 6.840 | 6.910 | 11,283,347 | -0.69(-9.08%) |
Jul 29, 2016 | 7.170 | 7.640 | 6.970 | 7.600 | 11,594,523 | +0.35(+4.83%) |
Jul 28, 2016 | 7.200 | 7.460 | 7.120 | 7.250 | 8,804,208 | -0.04(-0.55%) |
Jul 27, 2016 | 7.820 | 8.070 | 7.230 | 7.290 | 11,312,745 | -0.58(-7.37%) |
Jul 26, 2016 | 7.540 | 7.910 | 7.500 | 7.870 | 10,740,161 | +0.25(+3.28%) |
Jul 25, 2016 | 7.960 | 7.970 | 7.540 | 7.620 | 10,448,256 | -0.48(-5.93%) |
Jul 22, 2016 | 8.400 | 8.498 | 7.990 | 8.100 | 10,279,046 | -0.27(-3.23%) |
Jul 21, 2016 | 8.660 | 8.900 | 8.350 | 8.370 | 7,236,399 | -0.32(-3.68%) |
Jul 20, 2016 | 8.350 | 8.800 | 8.030 | 8.690 | 11,072,446 | +0.17(+2.00%) |
Jul 19, 2016 | 8.670 | 8.720 | 8.465 | 8.520 | 5,957,421 | -0.17(-1.96%) |
Jul 18, 2016 | 8.540 | 8.725 | 8.350 | 8.690 | 8,428,708 | +0.05(+0.58%) |
Jul 15, 2016 | 8.790 | 8.890 | 8.625 | 8.640 | 7,057,891 | -0.04(-0.46%) |
Jul 14, 2016 | 8.870 | 9.150 | 8.660 | 8.680 | 7,451,093 | -0.19(-2.14%) |
Jul 13, 2016 | 9.440 | 9.540 | 8.730 | 8.870 | 10,446,801 | -0.46(-4.93%) |
Jul 12, 2016 | 8.680 | 9.500 | 8.680 | 9.330 | 10,107,295 | +0.98(+11.74%) |
Jul 11, 2016 | 8.760 | 8.878 | 8.350 | 8.350 | 8,481,387 | -0.27(-3.13%) |
Jul 08, 2016 | 8.780 | 8.550 | 8.270 | 8.620 | 13,051,474 | +0.07(+0.82%) |
Jul 07, 2016 | 9.380 | 9.526 | 8.460 | 8.550 | 10,766,545 | -0.62(-6.76%) |
Jul 06, 2016 | 8.900 | 9.260 | 8.890 | 9.170 | 7,815,516 | +0.16(+1.78%) |
Jul 05, 2016 | 9.360 | 9.459 | 8.880 | 9.010 | 9,541,291 | -0.74(-7.59%) |
Jul 01, 2016 | 9.330 | 9.750 | 9.750 | 9.750 | 7,461,800 | +0.41(+4.39%) |
Jun 30, 2016 | 9.810 | 9.810 | 9.260 | 9.340 | 10,475,252 | -0.63(-6.32%) |
Jun 29, 2016 | 9.430 | 10.24 | 9.260 | 9.970 | 11,133,867 | +0.79(+8.61%) |
Jun 28, 2016 | 9.350 | 9.400 | 9.110 | 9.180 | 13,405,963 | +0.37(+4.20%) |
Jun 27, 2016 | 9.370 | 9.380 | 8.640 | 8.810 | 8,219,837 | -0.78(-8.13%) |
Jun 24, 2016 | 10.09 | 10.10 | 9.520 | 9.590 | 12,772,228 | -1.19(-11.04%) |
Jun 23, 2016 | 10.74 | 10.81 | 10.58 | 10.78 | 5,314,999 | +0.29(+2.76%) |
Jun 22, 2016 | 10.90 | 10.95 | 10.42 | 10.49 | 5,459,365 | -0.28(-2.60%) |
Jun 21, 2016 | 10.36 | 10.80 | 10.21 | 10.77 | 5,688,813 | +0.26(+2.47%) |
Jun 20, 2016 | 10.62 | 10.77 | 10.36 | 10.51 | 6,698,302 | +0.29(+2.84%) |
Jun 17, 2016 | 9.800 | 10.33 | 9.750 | 10.22 | 9,173,774 | +0.67(+7.02%) |
Jun 16, 2016 | 10.00 | 10.00 | 9.225 | 9.550 | 10,867,118 | -0.69(-6.74%) |
Jun 15, 2016 | 10.15 | 10.48 | 9.800 | 10.24 | 7,555,219 | -0.04(-0.39%) |
Jun 14, 2016 | 10.17 | 10.51 | 9.870 | 10.28 | 6,434,257 | +0.05(+0.49%) |
Jun 13, 2016 | 9.640 | 10.43 | 9.590 | 10.23 | 8,618,231 | +0.33(+3.33%) |
Jun 10, 2016 | 10.50 | 10.55 | 9.880 | 9.900 | 8,684,896 | -0.87(-8.08%) |
Jun 09, 2016 | 10.78 | 11.01 | 10.67 | 10.77 | 6,989,662 | -0.30(-2.71%) |
Jun 08, 2016 | 11.34 | 11.54 | 11.00 | 11.07 | 8,981,595 | +0.04(+0.36%) |
Jun 07, 2016 | 10.91 | 11.17 | 10.78 | 11.03 | 8,815,784 | +0.07(+0.64%) |
Jun 06, 2016 | 10.25 | 11.07 | 10.23 | 10.96 | 9,753,944 | +0.93(+9.27%) |
Jun 03, 2016 | 10.33 | 10.47 | 9.965 | 10.03 | 8,083,991 | -0.28(-2.72%) |
Jun 02, 2016 | 10.05 | 10.34 | 9.850 | 10.31 | 7,758,279 | +0.16(+1.58%) |