Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.260 | 9.260 | 9.099 | 9.240 | 61,096 | +0.03(+0.33%) |
Aug 30, 2016 | 9.090 | 9.255 | 9.080 | 9.210 | 63,309 | +0.08(+0.88%) |
Aug 29, 2016 | 8.750 | 9.220 | 8.750 | 9.130 | 63,915 | +0.38(+4.34%) |
Aug 26, 2016 | 8.740 | 8.790 | 8.660 | 8.750 | 36,849 | +0.07(+0.81%) |
Aug 25, 2016 | 8.570 | 8.750 | 8.550 | 8.680 | 53,168 | +0.12(+1.40%) |
Aug 24, 2016 | 8.650 | 8.820 | 8.530 | 8.560 | 102,228 | -0.09(-1.04%) |
Aug 23, 2016 | 8.630 | 8.850 | 8.540 | 8.650 | 28,693 | +0.02(+0.23%) |
Aug 22, 2016 | 8.550 | 8.700 | 8.530 | 8.630 | 64,920 | +0.03(+0.35%) |
Aug 19, 2016 | 8.880 | 8.880 | 8.570 | 8.600 | 74,163 | -0.18(-2.05%) |
Aug 18, 2016 | 8.880 | 9.030 | 8.660 | 8.780 | 83,449 | +0.08(+0.92%) |
Aug 17, 2016 | 9.290 | 9.650 | 8.620 | 8.700 | 146,005 | -0.52(-5.64%) |
Aug 16, 2016 | 9.730 | 9.800 | 9.080 | 9.220 | 140,560 | -0.44(-4.55%) |
Aug 15, 2016 | 9.120 | 10.02 | 8.849 | 9.660 | 288,819 | +0.70(+7.81%) |
Aug 12, 2016 | 8.950 | 9.050 | 8.800 | 8.960 | 86,760 | +0.02(+0.22%) |
Aug 11, 2016 | 8.900 | 9.040 | 8.640 | 8.940 | 114,626 | -0.06(-0.67%) |
Aug 10, 2016 | 8.830 | 9.110 | 8.560 | 9.000 | 248,929 | -0.07(-0.77%) |
Aug 09, 2016 | 9.550 | 9.884 | 9.000 | 9.070 | 192,953 | -0.50(-5.22%) |
Aug 08, 2016 | 9.090 | 9.780 | 9.090 | 9.570 | 341,029 | +0.47(+5.16%) |
Aug 05, 2016 | 8.530 | 9.200 | 8.430 | 9.100 | 293,343 | +0.60(+7.06%) |
Aug 04, 2016 | 8.350 | 8.566 | 8.220 | 8.500 | 97,594 | +0.32(+3.91%) |
Aug 03, 2016 | 8.600 | 9.000 | 8.130 | 8.180 | 168,827 | -0.45(-5.21%) |
Aug 02, 2016 | 8.740 | 8.872 | 8.510 | 8.630 | 237,855 | -0.18(-2.04%) |
Aug 01, 2016 | 9.280 | 9.280 | 8.750 | 8.810 | 341,544 | -0.50(-5.37%) |
Jul 29, 2016 | 9.250 | 9.442 | 8.960 | 9.310 | 213,251 | +0.12(+1.31%) |
Jul 28, 2016 | 9.630 | 9.630 | 9.070 | 9.190 | 164,343 | -0.22(-2.34%) |
Jul 27, 2016 | 9.650 | 9.650 | 9.310 | 9.410 | 91,318 | -0.01(-0.11%) |
Jul 26, 2016 | 9.450 | 9.530 | 9.360 | 9.420 | 61,311 | -0.01(-0.11%) |
Jul 25, 2016 | 9.680 | 9.700 | 9.380 | 9.430 | 101,602 | -0.24(-2.48%) |
Jul 22, 2016 | 9.790 | 9.810 | 9.500 | 9.670 | 68,519 | -0.04(-0.41%) |
Jul 21, 2016 | 9.500 | 9.840 | 9.350 | 9.710 | 137,640 | +0.24(+2.53%) |
Jul 20, 2016 | 9.500 | 9.630 | 9.320 | 9.470 | 101,034 | +0.03(+0.32%) |
Jul 19, 2016 | 10.00 | 10.00 | 9.360 | 9.440 | 95,115 | -0.55(-5.51%) |
Jul 18, 2016 | 9.780 | 10.15 | 9.720 | 9.990 | 156,634 | +0.24(+2.46%) |
Jul 15, 2016 | 10.15 | 10.35 | 9.290 | 9.750 | 459,572 | -0.36(-3.56%) |
Jul 14, 2016 | 11.30 | 11.30 | 9.500 | 10.11 | 915,060 | -1.16(-10.29%) |
Jul 13, 2016 | 12.94 | 12.98 | 11.20 | 11.27 | 429,493 | -1.46(-11.47%) |
Jul 12, 2016 | 12.00 | 13.00 | 11.82 | 12.73 | 454,821 | +0.80(+6.71%) |
Jul 11, 2016 | 12.20 | 12.20 | 11.69 | 11.93 | 87,259 | -0.27(-2.21%) |
Jul 08, 2016 | 12.13 | 12.47 | 11.99 | 12.20 | 163,002 | +0.29(+2.43%) |
Jul 07, 2016 | 11.85 | 12.10 | 11.61 | 11.91 | 166,398 | -0.14(-1.16%) |
Jul 05, 2016 | 12.19 | 12.55 | 11.85 | 12.05 | 156,443 | -0.26(-2.11%) |
Jul 01, 2016 | 11.75 | 12.31 | 12.31 | 12.31 | 177,100 | +0.54(+4.63%) |
Jun 30, 2016 | 11.52 | 11.92 | 11.16 | 11.77 | 173,531 | +0.41(+3.57%) |
Jun 29, 2016 | 10.50 | 11.60 | 10.50 | 11.36 | 165,907 | +0.76(+7.17%) |
Jun 28, 2016 | 10.35 | 10.87 | 10.29 | 10.60 | 114,001 | +0.32(+3.11%) |
Jun 27, 2016 | 10.89 | 10.89 | 9.917 | 10.28 | 178,346 | -0.70(-6.38%) |
Jun 24, 2016 | 10.25 | 11.40 | 10.25 | 10.98 | 1,248,023 | +0.16(+1.43%) |
Jun 23, 2016 | 11.25 | 11.32 | 10.74 | 10.82 | 166,840 | -0.44(-3.86%) |
Jun 22, 2016 | 11.13 | 11.30 | 10.89 | 11.26 | 79,853 | +0.09(+0.81%) |
Jun 21, 2016 | 11.06 | 11.23 | 10.68 | 11.17 | 88,549 | +0.14(+1.27%) |
Jun 20, 2016 | 10.85 | 11.28 | 10.51 | 11.03 | 72,058 | +0.09(+0.82%) |
Jun 17, 2016 | 10.55 | 10.99 | 10.44 | 10.94 | 132,564 | +0.48(+4.59%) |
Jun 16, 2016 | 11.28 | 11.53 | 10.13 | 10.46 | 290,427 | -0.92(-8.08%) |
Jun 15, 2016 | 10.84 | 11.53 | 10.74 | 11.38 | 115,038 | +0.57(+5.27%) |
Jun 14, 2016 | 10.56 | 10.91 | 10.50 | 10.81 | 77,390 | +0.18(+1.69%) |
Jun 13, 2016 | 10.60 | 11.10 | 10.33 | 10.63 | 137,251 | +0.08(+0.76%) |
Jun 10, 2016 | 10.72 | 11.24 | 10.51 | 10.55 | 123,066 | -0.41(-3.74%) |
Jun 09, 2016 | 11.20 | 11.33 | 10.70 | 10.96 | 75,786 | -0.26(-2.32%) |
Jun 08, 2016 | 11.46 | 11.72 | 11.21 | 11.22 | 81,548 | -0.29(-2.52%) |
Jun 07, 2016 | 11.66 | 11.72 | 11.00 | 11.51 | 89,859 | -0.07(-0.60%) |
Jun 06, 2016 | 12.34 | 12.39 | 11.27 | 11.58 | 154,797 | -0.69(-5.62%) |
Jun 03, 2016 | 12.48 | 12.64 | 12.05 | 12.27 | 124,192 | -0.28(-2.23%) |
Jun 02, 2016 | 13.07 | 13.07 | 12.11 | 12.55 | 173,413 | -0.37(-2.86%) |