Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.820 | 8.880 | 8.585 | 8.640 | 768,586 | -0.17(-1.93%) |
Aug 30, 2016 | 9.020 | 9.050 | 8.745 | 8.810 | 582,655 | -0.24(-2.65%) |
Aug 29, 2016 | 8.900 | 9.160 | 8.840 | 9.050 | 894,396 | +0.45(+5.23%) |
Aug 26, 2016 | 8.680 | 8.823 | 8.520 | 8.600 | 427,997 | -0.10(-1.15%) |
Aug 25, 2016 | 8.730 | 8.930 | 8.620 | 8.700 | 663,633 | -0.05(-0.57%) |
Aug 24, 2016 | 8.920 | 8.990 | 8.720 | 8.750 | 501,413 | -0.15(-1.69%) |
Aug 23, 2016 | 8.810 | 8.990 | 8.780 | 8.900 | 479,657 | +0.17(+1.95%) |
Aug 22, 2016 | 8.710 | 8.850 | 8.650 | 8.730 | 886,744 | +0.03(+0.34%) |
Aug 19, 2016 | 8.660 | 8.810 | 8.660 | 8.700 | 675,852 | +0.06(+0.69%) |
Aug 18, 2016 | 8.550 | 8.725 | 8.550 | 8.640 | 577,607 | +0.05(+0.58%) |
Aug 17, 2016 | 8.610 | 8.720 | 8.580 | 8.590 | 488,318 | -0.01(-0.12%) |
Aug 16, 2016 | 8.700 | 8.770 | 8.550 | 8.600 | 596,686 | -0.10(-1.15%) |
Aug 15, 2016 | 8.620 | 8.910 | 8.620 | 8.700 | 643,573 | +0.08(+0.93%) |
Aug 12, 2016 | 8.350 | 8.815 | 8.350 | 8.620 | 1,205,478 | +0.16(+1.89%) |
Aug 11, 2016 | 8.470 | 8.570 | 8.380 | 8.460 | 1,617,481 | +0.07(+0.83%) |
Aug 10, 2016 | 8.410 | 8.482 | 8.300 | 8.390 | 1,099,914 | +0.02(+0.24%) |
Aug 09, 2016 | 8.410 | 8.470 | 8.230 | 8.370 | 1,659,788 | +0.00(+0.00%) |
Aug 08, 2016 | 8.390 | 8.700 | 8.300 | 8.370 | 1,547,119 | +0.03(+0.36%) |
Aug 05, 2016 | 8.300 | 8.730 | 8.280 | 8.340 | 1,861,146 | -0.10(-1.18%) |
Aug 04, 2016 | 8.450 | 8.660 | 8.280 | 8.440 | 2,786,493 | +0.00(+0.00%) |
Aug 03, 2016 | 8.740 | 9.500 | 8.100 | 8.440 | 8,085,831 | -2.56(-23.27%) |
Aug 02, 2016 | 11.32 | 11.43 | 11.00 | 11.00 | 981,700 | -0.44(-3.85%) |
Aug 01, 2016 | 11.36 | 11.54 | 11.14 | 11.44 | 517,611 | +0.11(+0.97%) |
Jul 29, 2016 | 11.39 | 11.53 | 11.27 | 11.33 | 732,870 | -0.08(-0.70%) |
Jul 28, 2016 | 11.46 | 11.60 | 11.36 | 11.41 | 349,746 | -0.11(-0.95%) |
Jul 27, 2016 | 11.56 | 11.74 | 11.28 | 11.52 | 935,096 | -0.07(-0.60%) |
Jul 26, 2016 | 11.25 | 11.73 | 11.25 | 11.59 | 831,370 | +0.29(+2.57%) |
Jul 25, 2016 | 11.53 | 11.57 | 11.29 | 11.30 | 708,039 | -0.23(-1.99%) |
Jul 22, 2016 | 11.62 | 11.64 | 11.12 | 11.53 | 1,536,360 | -0.21(-1.79%) |
Jul 21, 2016 | 11.91 | 12.04 | 11.70 | 11.74 | 745,990 | -0.16(-1.34%) |
Jul 20, 2016 | 11.82 | 12.06 | 11.65 | 11.90 | 717,641 | +0.19(+1.62%) |
Jul 19, 2016 | 12.06 | 12.15 | 11.66 | 11.71 | 589,559 | -0.44(-3.62%) |
Jul 18, 2016 | 12.13 | 12.21 | 12.03 | 12.15 | 366,800 | -0.02(-0.16%) |
Jul 15, 2016 | 12.31 | 12.31 | 12.04 | 12.17 | 387,974 | -0.04(-0.33%) |
Jul 14, 2016 | 12.43 | 12.54 | 12.18 | 12.21 | 655,514 | -0.10(-0.81%) |
Jul 13, 2016 | 12.30 | 12.48 | 12.28 | 12.31 | 788,282 | +0.02(+0.16%) |
Jul 12, 2016 | 12.15 | 12.43 | 12.01 | 12.29 | 732,094 | +0.27(+2.25%) |
Jul 11, 2016 | 11.75 | 12.15 | 11.75 | 12.02 | 628,849 | +0.29(+2.47%) |
Jul 08, 2016 | 11.49 | 11.95 | 11.36 | 11.73 | 611,191 | +0.37(+3.26%) |
Jul 07, 2016 | 10.87 | 11.38 | 10.82 | 11.36 | 749,805 | +0.56(+5.19%) |
Jul 05, 2016 | 11.31 | 11.33 | 10.79 | 10.80 | 660,259 | -0.57(-5.01%) |
Jul 01, 2016 | 11.30 | 11.37 | 11.37 | 11.37 | 379,400 | +0.09(+0.80%) |
Jun 30, 2016 | 10.82 | 11.31 | 10.77 | 11.28 | 852,853 | +0.32(+2.92%) |
Jun 29, 2016 | 10.58 | 10.97 | 10.49 | 10.96 | 544,520 | +0.55(+5.28%) |
Jun 28, 2016 | 10.21 | 10.53 | 10.20 | 10.41 | 511,947 | +0.24(+2.36%) |
Jun 27, 2016 | 10.75 | 11.03 | 9.980 | 10.17 | 1,166,705 | -0.67(-6.18%) |
Jun 24, 2016 | 10.80 | 10.99 | 10.52 | 10.84 | 1,246,382 | -0.42(-3.73%) |
Jun 23, 2016 | 11.43 | 11.46 | 11.20 | 11.26 | 613,129 | -0.10(-0.88%) |
Jun 22, 2016 | 11.29 | 11.50 | 11.21 | 11.36 | 1,306,331 | +0.07(+0.62%) |
Jun 21, 2016 | 11.16 | 11.36 | 11.07 | 11.29 | 752,856 | +0.10(+0.89%) |
Jun 20, 2016 | 10.96 | 11.40 | 10.95 | 11.19 | 698,246 | +0.34(+3.13%) |
Jun 17, 2016 | 10.64 | 10.96 | 10.62 | 10.85 | 1,054,374 | +0.21(+1.97%) |
Jun 16, 2016 | 10.57 | 10.66 | 10.28 | 10.64 | 496,224 | +0.03(+0.28%) |
Jun 15, 2016 | 10.38 | 10.73 | 10.38 | 10.61 | 500,208 | +0.24(+2.31%) |
Jun 14, 2016 | 10.52 | 10.64 | 10.16 | 10.37 | 499,674 | -0.14(-1.33%) |
Jun 13, 2016 | 10.70 | 10.77 | 10.49 | 10.51 | 688,102 | -0.21(-1.96%) |
Jun 10, 2016 | 10.62 | 10.75 | 10.48 | 10.72 | 899,469 | -0.05(-0.46%) |
Jun 09, 2016 | 10.40 | 10.81 | 10.31 | 10.77 | 1,171,934 | +0.26(+2.47%) |
Jun 08, 2016 | 10.29 | 10.56 | 10.25 | 10.51 | 723,617 | +0.17(+1.64%) |
Jun 07, 2016 | 10.25 | 10.44 | 10.24 | 10.34 | 485,861 | +0.06(+0.58%) |
Jun 06, 2016 | 10.24 | 10.36 | 10.19 | 10.28 | 518,088 | +0.02(+0.19%) |
Jun 03, 2016 | 10.34 | 10.39 | 10.20 | 10.26 | 794,488 | -0.12(-1.16%) |
Jun 02, 2016 | 10.35 | 10.38 | 10.11 | 10.38 | 1,020,141 | +0.03(+0.29%) |