Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.869 | 10.14 | 9.834 | 10.06 | 628,099 | +0.09(+0.89%) |
Aug 30, 2016 | 10.19 | 10.35 | 9.795 | 9.972 | 515,933 | -0.30(-2.93%) |
Aug 29, 2016 | 9.918 | 10.32 | 9.918 | 10.27 | 600,761 | +0.30(+2.97%) |
Aug 26, 2016 | 10.30 | 10.31 | 9.888 | 9.977 | 358,775 | -0.25(-2.41%) |
Aug 25, 2016 | 10.24 | 10.31 | 10.13 | 10.22 | 441,368 | -0.03(-0.34%) |
Aug 24, 2016 | 10.39 | 10.42 | 10.19 | 10.26 | 503,968 | -0.16(-1.56%) |
Aug 23, 2016 | 9.819 | 10.46 | 9.800 | 10.42 | 1,055,655 | +0.63(+6.45%) |
Aug 22, 2016 | 9.622 | 9.804 | 9.538 | 9.790 | 354,685 | +0.14(+1.48%) |
Aug 19, 2016 | 9.888 | 9.888 | 9.622 | 9.647 | 229,138 | -0.18(-1.81%) |
Aug 18, 2016 | 9.775 | 9.943 | 9.742 | 9.824 | 376,773 | +0.05(+0.50%) |
Aug 17, 2016 | 9.869 | 10.11 | 9.730 | 9.775 | 390,982 | +0.02(+0.20%) |
Aug 16, 2016 | 10.09 | 10.23 | 9.730 | 9.755 | 607,224 | -0.45(-4.40%) |
Aug 15, 2016 | 9.780 | 10.32 | 9.720 | 10.20 | 1,128,871 | +0.38(+3.82%) |
Aug 12, 2016 | 9.449 | 9.864 | 9.301 | 9.829 | 1,038,775 | +0.43(+4.57%) |
Aug 11, 2016 | 9.143 | 9.446 | 9.030 | 9.400 | 445,230 | +0.26(+2.81%) |
Aug 10, 2016 | 9.602 | 9.612 | 9.059 | 9.143 | 575,121 | -0.35(-3.69%) |
Aug 09, 2016 | 9.716 | 9.730 | 9.459 | 9.494 | 612,258 | -0.11(-1.13%) |
Aug 08, 2016 | 9.533 | 9.735 | 9.499 | 9.602 | 577,731 | +0.10(+1.04%) |
Aug 05, 2016 | 9.528 | 9.577 | 9.301 | 9.504 | 484,606 | +0.03(+0.36%) |
Aug 04, 2016 | 9.489 | 9.617 | 9.281 | 9.469 | 392,798 | -0.08(-0.83%) |
Aug 03, 2016 | 8.985 | 9.607 | 8.985 | 9.548 | 638,220 | +0.50(+5.55%) |
Aug 02, 2016 | 9.345 | 9.446 | 8.969 | 9.046 | 1,141,556 | -0.22(-2.34%) |
Aug 01, 2016 | 9.398 | 9.484 | 9.157 | 9.263 | 781,600 | -0.01(-0.16%) |
Jul 29, 2016 | 9.176 | 9.325 | 9.162 | 9.277 | 728,794 | +0.06(+0.63%) |
Jul 28, 2016 | 9.263 | 9.321 | 9.041 | 9.219 | 996,946 | +0.00(+0.00%) |
Jul 27, 2016 | 9.455 | 9.516 | 9.157 | 9.219 | 568,907 | -0.19(-2.05%) |
Jul 26, 2016 | 8.771 | 9.798 | 8.761 | 9.412 | 1,679,684 | +0.88(+10.34%) |
Jul 25, 2016 | 8.506 | 8.588 | 8.241 | 8.530 | 1,384,150 | +0.02(+0.28%) |
Jul 22, 2016 | 8.636 | 8.868 | 8.429 | 8.506 | 953,853 | -0.13(-1.45%) |
Jul 21, 2016 | 8.627 | 8.954 | 8.588 | 8.631 | 600,040 | +0.10(+1.13%) |
Jul 20, 2016 | 8.506 | 8.636 | 8.420 | 8.535 | 570,169 | -0.01(-0.17%) |
Jul 19, 2016 | 8.549 | 8.776 | 8.448 | 8.549 | 933,485 | +0.00(+0.00%) |
Jul 18, 2016 | 8.569 | 8.660 | 8.323 | 8.549 | 563,720 | -0.04(-0.50%) |
Jul 15, 2016 | 8.381 | 8.651 | 8.337 | 8.593 | 545,365 | +0.21(+2.47%) |
Jul 14, 2016 | 8.275 | 8.424 | 8.246 | 8.386 | 566,117 | +0.10(+1.22%) |
Jul 13, 2016 | 8.193 | 8.353 | 8.024 | 8.284 | 1,038,701 | +0.08(+0.94%) |
Jul 12, 2016 | 8.352 | 8.405 | 8.178 | 8.207 | 835,301 | +0.02(+0.24%) |
Jul 11, 2016 | 8.453 | 8.472 | 8.161 | 8.188 | 624,393 | -0.23(-2.75%) |
Jul 08, 2016 | 8.145 | 8.472 | 8.063 | 8.419 | 577,282 | +0.36(+4.42%) |
Jul 07, 2016 | 8.742 | 8.742 | 7.995 | 8.063 | 669,770 | +0.38(+4.89%) |
Jul 05, 2016 | 7.590 | 7.730 | 7.470 | 7.687 | 534,288 | -0.01(-0.13%) |
Jul 01, 2016 | 7.566 | 7.696 | 7.696 | 7.696 | 357,312 | +0.10(+1.33%) |
Jun 30, 2016 | 7.590 | 7.639 | 7.446 | 7.595 | 499,024 | -0.00(-0.06%) |
Jun 29, 2016 | 7.335 | 7.600 | 7.229 | 7.600 | 729,059 | +0.37(+5.13%) |
Jun 28, 2016 | 6.930 | 7.234 | 6.868 | 7.229 | 506,730 | +0.41(+6.01%) |
Jun 27, 2016 | 7.306 | 7.335 | 6.723 | 6.819 | 971,254 | -0.66(-8.83%) |
Jun 24, 2016 | 7.292 | 7.547 | 7.080 | 7.480 | 1,032,346 | -0.23(-3.00%) |
Jun 23, 2016 | 7.523 | 7.735 | 7.471 | 7.711 | 573,842 | +0.28(+3.76%) |
Jun 22, 2016 | 7.552 | 7.586 | 7.402 | 7.431 | 241,648 | -0.08(-1.03%) |
Jun 21, 2016 | 7.581 | 7.668 | 7.484 | 7.508 | 320,288 | -0.13(-1.77%) |
Jun 20, 2016 | 7.422 | 7.798 | 7.354 | 7.643 | 576,606 | +0.33(+4.48%) |
Jun 17, 2016 | 7.176 | 7.436 | 7.162 | 7.316 | 546,535 | +0.19(+2.64%) |
Jun 16, 2016 | 7.176 | 7.243 | 6.815 | 7.128 | 677,861 | -0.13(-1.79%) |
Jun 15, 2016 | 7.147 | 7.542 | 7.108 | 7.258 | 628,839 | +0.13(+1.76%) |
Jun 14, 2016 | 7.171 | 7.268 | 6.921 | 7.133 | 567,886 | -0.06(-0.87%) |
Jun 13, 2016 | 7.200 | 7.388 | 7.039 | 7.195 | 431,109 | -0.03(-0.47%) |
Jun 10, 2016 | 7.561 | 7.639 | 7.195 | 7.229 | 702,410 | -0.44(-5.72%) |
Jun 09, 2016 | 7.740 | 7.831 | 7.480 | 7.668 | 626,797 | -0.16(-2.09%) |
Jun 08, 2016 | 7.952 | 8.092 | 7.716 | 7.831 | 513,505 | -0.08(-0.98%) |
Jun 07, 2016 | 7.668 | 7.942 | 7.648 | 7.908 | 500,503 | +0.22(+2.82%) |
Jun 06, 2016 | 7.711 | 7.884 | 7.619 | 7.692 | 640,055 | +0.04(+0.57%) |
Jun 03, 2016 | 7.605 | 7.805 | 7.538 | 7.648 | 608,828 | +0.14(+1.86%) |
Jun 02, 2016 | 7.248 | 7.590 | 7.224 | 7.508 | 492,701 | +0.24(+3.25%) |