Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 13.67 | 13.97 | 12.00 | 13.19 | 1,285,814 | -0.24(-1.79%) |
Aug 30, 2016 | 12.90 | 13.97 | 12.90 | 13.43 | 1,442,313 | +0.78(+6.17%) |
Aug 29, 2016 | 11.41 | 12.85 | 11.22 | 12.65 | 1,656,096 | +1.43(+12.75%) |
Aug 26, 2016 | 11.55 | 11.66 | 11.10 | 11.22 | 484,507 | -0.36(-3.11%) |
Aug 25, 2016 | 10.25 | 11.78 | 10.00 | 11.58 | 1,329,388 | +1.38(+13.53%) |
Aug 24, 2016 | 10.31 | 10.44 | 9.830 | 10.20 | 541,351 | -0.28(-2.67%) |
Aug 23, 2016 | 9.630 | 10.55 | 9.570 | 10.48 | 961,779 | +0.98(+10.32%) |
Aug 22, 2016 | 9.570 | 9.570 | 9.370 | 9.500 | 152,284 | -0.01(-0.11%) |
Aug 19, 2016 | 9.390 | 9.666 | 9.307 | 9.510 | 226,750 | +0.17(+1.82%) |
Aug 18, 2016 | 9.500 | 9.500 | 9.200 | 9.340 | 183,716 | -0.23(-2.40%) |
Aug 17, 2016 | 9.700 | 9.800 | 9.400 | 9.570 | 169,433 | -0.03(-0.31%) |
Aug 16, 2016 | 9.860 | 9.930 | 9.320 | 9.600 | 300,355 | -0.30(-3.03%) |
Aug 15, 2016 | 9.600 | 9.970 | 9.250 | 9.900 | 750,181 | +0.47(+4.98%) |
Aug 12, 2016 | 9.230 | 9.640 | 9.020 | 9.430 | 613,433 | +0.00(+0.00%) |
Aug 11, 2016 | 8.780 | 9.640 | 8.780 | 9.430 | 1,587,325 | +0.82(+9.52%) |
Aug 10, 2016 | 8.200 | 8.660 | 8.133 | 8.610 | 477,860 | +0.46(+5.64%) |
Aug 09, 2016 | 7.800 | 8.210 | 7.800 | 8.150 | 284,314 | +0.33(+4.22%) |
Aug 08, 2016 | 8.150 | 8.210 | 7.770 | 7.820 | 306,931 | -0.39(-4.75%) |
Aug 05, 2016 | 8.000 | 8.230 | 7.870 | 8.210 | 288,661 | +0.33(+4.19%) |
Aug 04, 2016 | 8.500 | 8.790 | 7.650 | 7.880 | 458,515 | -0.49(-5.85%) |
Aug 03, 2016 | 8.760 | 8.760 | 8.010 | 8.370 | 482,353 | -0.22(-2.56%) |
Aug 02, 2016 | 7.700 | 8.610 | 7.630 | 8.590 | 893,854 | +1.17(+15.77%) |
Aug 01, 2016 | 7.120 | 7.740 | 7.110 | 7.420 | 626,634 | +0.35(+4.95%) |
Jul 29, 2016 | 7.300 | 7.320 | 6.850 | 7.070 | 188,384 | -0.22(-3.02%) |
Jul 28, 2016 | 7.370 | 7.480 | 7.210 | 7.290 | 60,972 | -0.05(-0.68%) |
Jul 27, 2016 | 7.250 | 7.440 | 7.250 | 7.340 | 95,718 | +0.06(+0.82%) |
Jul 26, 2016 | 7.190 | 7.430 | 7.170 | 7.280 | 110,121 | +0.14(+1.96%) |
Jul 25, 2016 | 7.240 | 7.350 | 7.080 | 7.140 | 81,670 | -0.06(-0.83%) |
Jul 22, 2016 | 7.080 | 7.280 | 7.050 | 7.200 | 78,040 | +0.11(+1.55%) |
Jul 21, 2016 | 7.530 | 7.555 | 7.020 | 7.090 | 179,840 | -0.40(-5.34%) |
Jul 20, 2016 | 7.580 | 7.770 | 7.360 | 7.490 | 181,779 | +0.00(+0.00%) |
Jul 19, 2016 | 7.240 | 7.560 | 7.220 | 7.490 | 271,059 | +0.23(+3.17%) |
Jul 18, 2016 | 6.850 | 7.470 | 6.850 | 7.260 | 596,586 | +0.33(+4.76%) |
Jul 15, 2016 | 7.050 | 7.050 | 6.890 | 6.930 | 43,016 | -0.07(-1.00%) |
Jul 14, 2016 | 6.980 | 7.070 | 6.950 | 7.000 | 99,680 | +0.10(+1.45%) |
Jul 13, 2016 | 7.040 | 7.090 | 6.860 | 6.900 | 111,988 | -0.09(-1.29%) |
Jul 12, 2016 | 7.050 | 7.110 | 6.940 | 6.990 | 116,797 | -0.01(-0.14%) |
Jul 11, 2016 | 6.830 | 7.050 | 6.820 | 7.000 | 235,916 | +0.23(+3.40%) |
Jul 08, 2016 | 6.810 | 6.910 | 6.760 | 6.770 | 83,890 | +0.02(+0.30%) |
Jul 07, 2016 | 6.390 | 6.880 | 6.390 | 6.750 | 112,118 | +0.43(+6.80%) |
Jul 05, 2016 | 6.540 | 6.540 | 6.170 | 6.320 | 149,797 | -0.33(-4.96%) |
Jul 01, 2016 | 6.510 | 6.650 | 6.650 | 6.650 | 94,000 | +0.16(+2.47%) |
Jun 30, 2016 | 6.300 | 6.500 | 6.214 | 6.490 | 49,929 | +0.08(+1.25%) |
Jun 29, 2016 | 6.410 | 6.500 | 6.360 | 6.410 | 38,404 | +0.08(+1.26%) |
Jun 28, 2016 | 6.170 | 6.415 | 6.170 | 6.330 | 88,528 | +0.17(+2.76%) |
Jun 27, 2016 | 6.400 | 6.470 | 6.019 | 6.160 | 158,394 | -0.23(-3.60%) |
Jun 24, 2016 | 6.630 | 6.770 | 6.320 | 6.390 | 199,338 | -0.59(-8.45%) |
Jun 23, 2016 | 6.920 | 7.090 | 6.910 | 6.980 | 95,747 | +0.09(+1.31%) |
Jun 22, 2016 | 6.849 | 7.080 | 6.830 | 6.890 | 107,360 | -0.04(-0.58%) |
Jun 21, 2016 | 6.970 | 7.090 | 6.800 | 6.930 | 194,915 | +0.01(+0.14%) |
Jun 20, 2016 | 7.000 | 7.120 | 6.830 | 6.920 | 129,283 | +0.09(+1.32%) |
Jun 17, 2016 | 6.900 | 7.010 | 6.820 | 6.830 | 190,115 | -0.12(-1.73%) |
Jun 16, 2016 | 6.960 | 7.180 | 6.750 | 6.950 | 156,661 | -0.07(-1.00%) |
Jun 15, 2016 | 6.990 | 7.280 | 6.940 | 7.020 | 324,379 | +0.13(+1.89%) |
Jun 14, 2016 | 7.070 | 7.280 | 6.770 | 6.890 | 170,184 | -0.28(-3.91%) |
Jun 13, 2016 | 6.540 | 7.180 | 6.540 | 7.170 | 364,885 | +0.58(+8.80%) |
Jun 10, 2016 | 6.730 | 7.050 | 6.500 | 6.590 | 209,705 | -0.24(-3.51%) |
Jun 09, 2016 | 7.150 | 7.280 | 6.760 | 6.830 | 343,684 | -0.32(-4.48%) |
Jun 08, 2016 | 6.800 | 7.180 | 6.750 | 7.150 | 420,811 | +0.30(+4.38%) |
Jun 07, 2016 | 6.410 | 7.000 | 6.410 | 6.850 | 387,864 | +0.17(+2.54%) |
Jun 06, 2016 | 6.220 | 6.700 | 6.210 | 6.680 | 322,440 | +0.52(+8.44%) |
Jun 03, 2016 | 6.250 | 6.380 | 6.090 | 6.160 | 82,735 | -0.14(-2.22%) |
Jun 02, 2016 | 6.180 | 6.300 | 6.070 | 6.300 | 176,607 | +0.15(+2.44%) |