Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.18 | 10.20 | 9.830 | 9.920 | 239,547 | -0.22(-2.17%) |
Aug 30, 2016 | 10.45 | 10.50 | 9.910 | 10.14 | 223,250 | -0.13(-1.27%) |
Aug 29, 2016 | 10.33 | 10.45 | 10.23 | 10.27 | 158,219 | +0.11(+1.08%) |
Aug 26, 2016 | 10.20 | 10.40 | 10.05 | 10.16 | 119,113 | +0.05(+0.49%) |
Aug 25, 2016 | 9.980 | 10.30 | 9.732 | 10.11 | 161,477 | +0.05(+0.50%) |
Aug 24, 2016 | 9.700 | 10.12 | 9.570 | 10.06 | 206,321 | -0.02(-0.20%) |
Aug 23, 2016 | 10.00 | 10.30 | 9.835 | 10.08 | 91,135 | -0.04(-0.40%) |
Aug 22, 2016 | 10.40 | 10.40 | 10.01 | 10.12 | 184,688 | -0.12(-1.17%) |
Aug 19, 2016 | 10.58 | 10.58 | 9.980 | 10.24 | 282,614 | -0.28(-2.66%) |
Aug 18, 2016 | 10.00 | 10.80 | 9.880 | 10.52 | 419,755 | +0.60(+6.05%) |
Aug 17, 2016 | 9.950 | 10.03 | 9.820 | 9.920 | 128,274 | -0.06(-0.60%) |
Aug 16, 2016 | 9.600 | 10.07 | 9.390 | 9.980 | 395,577 | +0.31(+3.21%) |
Aug 15, 2016 | 9.590 | 9.850 | 9.540 | 9.670 | 143,558 | +0.21(+2.22%) |
Aug 12, 2016 | 9.700 | 9.700 | 9.060 | 9.460 | 87,115 | -0.21(-2.17%) |
Aug 11, 2016 | 8.730 | 9.860 | 8.730 | 9.670 | 282,338 | +0.99(+11.41%) |
Aug 10, 2016 | 8.890 | 8.890 | 8.580 | 8.680 | 151,409 | -0.12(-1.36%) |
Aug 09, 2016 | 9.000 | 9.030 | 8.580 | 8.800 | 238,314 | -0.19(-2.11%) |
Aug 08, 2016 | 9.230 | 9.570 | 8.970 | 8.990 | 282,416 | -0.05(-0.55%) |
Aug 05, 2016 | 8.630 | 9.100 | 8.420 | 9.040 | 300,598 | +0.36(+4.15%) |
Aug 04, 2016 | 8.100 | 8.760 | 8.050 | 8.680 | 236,639 | +0.50(+6.11%) |
Aug 03, 2016 | 7.780 | 8.180 | 7.700 | 8.180 | 198,436 | +0.42(+5.41%) |
Aug 02, 2016 | 7.670 | 7.800 | 7.480 | 7.760 | 120,661 | +0.17(+2.24%) |
Aug 01, 2016 | 7.790 | 7.840 | 7.480 | 7.590 | 183,821 | -0.35(-4.41%) |
Jul 29, 2016 | 7.580 | 7.940 | 7.530 | 7.940 | 117,307 | +0.27(+3.52%) |
Jul 28, 2016 | 7.890 | 8.070 | 7.610 | 7.670 | 134,022 | -0.21(-2.66%) |
Jul 27, 2016 | 7.960 | 8.190 | 7.760 | 7.880 | 83,537 | -0.02(-0.25%) |
Jul 26, 2016 | 7.850 | 8.030 | 7.760 | 7.900 | 96,532 | +0.03(+0.38%) |
Jul 25, 2016 | 8.030 | 8.060 | 7.800 | 7.870 | 183,137 | -0.22(-2.72%) |
Jul 22, 2016 | 8.030 | 8.170 | 7.880 | 8.090 | 103,189 | +0.10(+1.25%) |
Jul 21, 2016 | 8.050 | 8.310 | 7.950 | 7.990 | 207,295 | -0.12(-1.48%) |
Jul 20, 2016 | 7.760 | 8.110 | 7.760 | 8.110 | 118,041 | +0.17(+2.14%) |
Jul 19, 2016 | 8.240 | 8.380 | 7.900 | 7.940 | 153,471 | -0.31(-3.76%) |
Jul 18, 2016 | 8.100 | 8.320 | 8.020 | 8.250 | 140,320 | +0.09(+1.10%) |
Jul 15, 2016 | 8.230 | 8.405 | 7.950 | 8.160 | 712,223 | +0.08(+0.99%) |
Jul 14, 2016 | 8.390 | 8.450 | 8.030 | 8.080 | 247,172 | -0.27(-3.23%) |
Jul 13, 2016 | 8.840 | 8.840 | 8.240 | 8.350 | 167,349 | -0.43(-4.90%) |
Jul 12, 2016 | 8.430 | 9.210 | 8.290 | 8.780 | 311,922 | +0.45(+5.40%) |
Jul 11, 2016 | 8.480 | 8.580 | 8.110 | 8.330 | 222,416 | -0.09(-1.07%) |
Jul 08, 2016 | 8.750 | 8.610 | 8.370 | 8.420 | 239,222 | -0.19(-2.21%) |
Jul 07, 2016 | 9.090 | 9.230 | 8.540 | 8.610 | 182,576 | -0.33(-3.69%) |
Jul 06, 2016 | 8.860 | 9.060 | 8.780 | 8.940 | 153,634 | +0.07(+0.79%) |
Jul 05, 2016 | 8.860 | 8.920 | 8.570 | 8.870 | 142,760 | -0.23(-2.53%) |
Jul 01, 2016 | 8.830 | 9.100 | 9.100 | 9.100 | 136,700 | +0.28(+3.17%) |
Jun 30, 2016 | 9.110 | 9.110 | 8.700 | 8.820 | 255,011 | -0.32(-3.50%) |
Jun 29, 2016 | 9.410 | 9.440 | 9.070 | 9.140 | 236,867 | -0.10(-1.08%) |
Jun 28, 2016 | 9.080 | 9.305 | 9.060 | 9.240 | 177,168 | +0.39(+4.41%) |
Jun 27, 2016 | 9.500 | 9.500 | 8.724 | 8.850 | 356,590 | -0.69(-7.23%) |
Jun 24, 2016 | 9.050 | 9.580 | 8.920 | 9.540 | 914,404 | -0.11(-1.14%) |
Jun 23, 2016 | 9.540 | 9.700 | 9.360 | 9.650 | 246,197 | +0.18(+1.90%) |
Jun 22, 2016 | 10.00 | 10.00 | 9.470 | 9.470 | 700,349 | -0.38(-3.86%) |
Jun 21, 2016 | 9.690 | 9.850 | 9.260 | 9.850 | 362,729 | +0.13(+1.34%) |
Jun 20, 2016 | 9.650 | 9.980 | 9.420 | 9.720 | 373,535 | +0.30(+3.18%) |
Jun 17, 2016 | 8.430 | 9.490 | 8.360 | 9.420 | 1,147,143 | +0.95(+11.22%) |
Jun 16, 2016 | 8.580 | 8.585 | 8.270 | 8.470 | 366,059 | -0.22(-2.53%) |
Jun 15, 2016 | 8.450 | 8.810 | 8.410 | 8.690 | 300,462 | +0.20(+2.36%) |
Jun 14, 2016 | 8.400 | 8.570 | 8.360 | 8.490 | 734,235 | +0.02(+0.24%) |
Jun 13, 2016 | 8.350 | 8.680 | 8.165 | 8.470 | 338,592 | -0.04(-0.47%) |
Jun 10, 2016 | 8.720 | 8.720 | 8.300 | 8.510 | 327,627 | -0.33(-3.73%) |
Jun 09, 2016 | 9.150 | 9.215 | 8.820 | 8.840 | 228,322 | -0.42(-4.54%) |
Jun 08, 2016 | 9.410 | 9.590 | 9.150 | 9.260 | 666,514 | +0.02(+0.22%) |
Jun 07, 2016 | 9.000 | 9.470 | 8.983 | 9.240 | 385,131 | +0.34(+3.82%) |
Jun 06, 2016 | 8.620 | 8.970 | 8.490 | 8.900 | 248,107 | +0.37(+4.34%) |
Jun 03, 2016 | 8.500 | 8.610 | 8.210 | 8.530 | 159,776 | +0.11(+1.31%) |
Jun 02, 2016 | 8.170 | 8.560 | 8.010 | 8.420 | 255,682 | +0.16(+1.94%) |