Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.21 | 12.25 | 11.80 | 12.00 | 49,899 | -0.20(-1.64%) |
Aug 30, 2016 | 11.24 | 12.29 | 11.24 | 12.20 | 69,060 | +0.85(+7.49%) |
Aug 29, 2016 | 11.20 | 11.35 | 10.92 | 11.35 | 38,363 | +0.12(+1.07%) |
Aug 26, 2016 | 11.02 | 11.34 | 11.02 | 11.23 | 26,767 | +0.08(+0.72%) |
Aug 25, 2016 | 11.10 | 11.29 | 10.85 | 11.15 | 26,372 | -0.25(-2.19%) |
Aug 24, 2016 | 10.50 | 11.61 | 10.50 | 11.40 | 125,629 | +0.81(+7.65%) |
Aug 23, 2016 | 10.13 | 10.69 | 10.13 | 10.59 | 38,667 | +0.55(+5.48%) |
Aug 22, 2016 | 10.02 | 10.73 | 9.770 | 10.04 | 62,163 | -0.07(-0.69%) |
Aug 19, 2016 | 9.840 | 10.11 | 9.840 | 10.11 | 21,929 | +0.30(+3.06%) |
Aug 18, 2016 | 9.779 | 9.960 | 9.770 | 9.810 | 17,152 | -0.02(-0.20%) |
Aug 17, 2016 | 9.930 | 10.06 | 9.740 | 9.830 | 8,779 | -0.02(-0.20%) |
Aug 16, 2016 | 10.36 | 10.50 | 9.810 | 9.850 | 23,449 | -0.48(-4.65%) |
Aug 15, 2016 | 9.940 | 10.43 | 9.940 | 10.33 | 17,561 | +0.48(+4.87%) |
Aug 12, 2016 | 10.04 | 10.25 | 9.000 | 9.850 | 22,986 | -0.25(-2.48%) |
Aug 11, 2016 | 10.45 | 10.87 | 10.09 | 10.10 | 32,002 | -0.36(-3.44%) |
Aug 10, 2016 | 10.29 | 10.83 | 10.28 | 10.46 | 68,753 | +0.19(+1.85%) |
Aug 09, 2016 | 10.50 | 10.90 | 10.11 | 10.27 | 38,160 | -0.16(-1.53%) |
Aug 08, 2016 | 10.21 | 10.59 | 10.21 | 10.43 | 68,043 | +0.56(+5.67%) |
Aug 05, 2016 | 10.00 | 10.00 | 9.765 | 9.870 | 13,321 | -0.18(-1.79%) |
Aug 04, 2016 | 9.580 | 10.11 | 9.330 | 10.05 | 19,108 | +0.48(+5.02%) |
Aug 03, 2016 | 9.450 | 9.680 | 9.190 | 9.570 | 5,580 | +0.16(+1.70%) |
Aug 02, 2016 | 9.880 | 10.35 | 9.410 | 9.410 | 25,861 | -0.20(-2.08%) |
Aug 01, 2016 | 9.450 | 10.20 | 9.450 | 9.610 | 87,244 | +0.39(+4.23%) |
Jul 29, 2016 | 9.270 | 9.320 | 9.210 | 9.220 | 1,876 | +0.01(+0.11%) |
Jul 28, 2016 | 9.240 | 9.350 | 9.167 | 9.210 | 6,848 | -0.02(-0.22%) |
Jul 27, 2016 | 9.230 | 9.319 | 9.230 | 9.230 | 4,901 | +0.04(+0.44%) |
Jul 26, 2016 | 9.110 | 9.270 | 9.010 | 9.190 | 9,088 | +0.13(+1.43%) |
Jul 25, 2016 | 9.120 | 9.230 | 9.001 | 9.060 | 9,264 | -0.13(-1.41%) |
Jul 22, 2016 | 9.200 | 9.280 | 9.080 | 9.190 | 8,256 | -0.04(-0.43%) |
Jul 21, 2016 | 9.320 | 9.330 | 9.110 | 9.230 | 11,055 | -0.02(-0.22%) |
Jul 20, 2016 | 9.150 | 9.250 | 9.100 | 9.250 | 12,950 | +0.12(+1.31%) |
Jul 19, 2016 | 9.290 | 9.495 | 9.090 | 9.130 | 14,721 | -0.11(-1.19%) |
Jul 18, 2016 | 9.144 | 9.350 | 9.138 | 9.240 | 46,548 | +0.14(+1.54%) |
Jul 15, 2016 | 9.152 | 9.210 | 8.980 | 9.100 | 13,132 | -0.07(-0.76%) |
Jul 14, 2016 | 9.160 | 9.280 | 9.100 | 9.170 | 16,346 | -0.05(-0.54%) |
Jul 13, 2016 | 9.360 | 9.409 | 9.060 | 9.220 | 14,099 | -0.06(-0.65%) |
Jul 12, 2016 | 9.240 | 9.451 | 9.030 | 9.280 | 23,802 | +0.03(+0.32%) |
Jul 11, 2016 | 9.230 | 9.364 | 9.010 | 9.250 | 26,765 | +0.16(+1.76%) |
Jul 08, 2016 | 9.320 | 9.650 | 9.090 | 9.090 | 23,757 | -0.13(-1.41%) |
Jul 07, 2016 | 9.100 | 9.480 | 8.920 | 9.220 | 21,802 | +0.05(+0.55%) |
Jul 06, 2016 | 9.270 | 9.390 | 8.660 | 9.170 | 45,067 | -0.15(-1.61%) |
Jul 05, 2016 | 9.040 | 9.490 | 9.040 | 9.320 | 14,392 | +0.24(+2.64%) |
Jul 01, 2016 | 9.160 | 9.080 | 9.080 | 9.080 | 30,000 | -0.32(-3.40%) |
Jun 30, 2016 | 9.000 | 9.540 | 8.970 | 9.400 | 24,303 | +0.42(+4.68%) |
Jun 29, 2016 | 9.060 | 9.060 | 8.660 | 8.980 | 25,927 | -0.08(-0.88%) |
Jun 28, 2016 | 8.400 | 9.060 | 8.290 | 9.060 | 21,186 | +0.82(+9.95%) |
Jun 27, 2016 | 8.350 | 8.570 | 7.920 | 8.240 | 30,289 | -0.16(-1.90%) |
Jun 24, 2016 | 8.560 | 8.960 | 8.290 | 8.400 | 61,465 | -0.42(-4.76%) |
Jun 23, 2016 | 9.310 | 9.320 | 8.660 | 8.820 | 15,266 | -0.05(-0.56%) |
Jun 22, 2016 | 9.140 | 9.150 | 8.500 | 8.870 | 38,193 | -0.20(-2.21%) |
Jun 21, 2016 | 8.910 | 9.220 | 8.910 | 9.070 | 14,076 | +0.31(+3.54%) |
Jun 20, 2016 | 9.060 | 9.260 | 8.700 | 8.760 | 10,394 | -0.24(-2.67%) |
Jun 17, 2016 | 9.240 | 9.520 | 9.000 | 9.000 | 33,997 | -0.18(-1.96%) |
Jun 16, 2016 | 9.020 | 9.230 | 8.750 | 9.180 | 20,842 | +0.29(+3.26%) |
Jun 15, 2016 | 8.890 | 9.240 | 8.780 | 8.890 | 12,838 | +0.08(+0.91%) |
Jun 14, 2016 | 8.740 | 9.220 | 8.720 | 8.810 | 13,849 | +0.15(+1.73%) |
Jun 13, 2016 | 8.790 | 9.190 | 8.520 | 8.660 | 31,667 | -0.39(-4.31%) |
Jun 10, 2016 | 9.480 | 9.520 | 9.050 | 9.050 | 41,623 | -0.54(-5.63%) |
Jun 09, 2016 | 9.530 | 9.890 | 9.510 | 9.590 | 30,799 | -0.14(-1.44%) |
Jun 08, 2016 | 10.28 | 10.29 | 9.350 | 9.730 | 96,792 | -0.45(-4.42%) |
Jun 07, 2016 | 9.770 | 10.32 | 9.770 | 10.18 | 52,447 | +0.39(+3.98%) |
Jun 06, 2016 | 9.800 | 9.890 | 9.350 | 9.790 | 53,348 | -0.11(-1.11%) |
Jun 03, 2016 | 9.750 | 10.14 | 9.610 | 9.900 | 28,504 | +0.30(+3.13%) |
Jun 02, 2016 | 9.640 | 10.18 | 9.450 | 9.600 | 90,005 | -0.04(-0.41%) |