Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.25 | 16.15 | 14.84 | 16.12 | 8,966,206 | +0.94(+6.19%) |
Aug 30, 2016 | 14.77 | 15.54 | 14.77 | 15.18 | 8,492,007 | +0.40(+2.73%) |
Aug 29, 2016 | 14.54 | 15.33 | 14.17 | 14.78 | 11,046,270 | +0.28(+1.90%) |
Aug 26, 2016 | 14.10 | 14.76 | 13.60 | 14.50 | 7,919,932 | +0.44(+3.15%) |
Aug 25, 2016 | 13.01 | 14.16 | 12.95 | 14.06 | 5,769,637 | +0.89(+6.78%) |
Aug 24, 2016 | 13.53 | 14.02 | 12.94 | 13.17 | 9,117,524 | -0.13(-0.96%) |
Aug 23, 2016 | 11.61 | 13.60 | 11.58 | 13.29 | 12,901,367 | +1.67(+14.38%) |
Aug 22, 2016 | 10.55 | 11.64 | 10.55 | 11.62 | 6,685,227 | +0.85(+7.92%) |
Aug 19, 2016 | 10.74 | 10.96 | 10.59 | 10.77 | 1,423,346 | +0.02(+0.19%) |
Aug 18, 2016 | 9.997 | 11.01 | 9.990 | 10.75 | 7,078,848 | +0.29(+2.76%) |
Aug 17, 2016 | 10.67 | 10.90 | 10.35 | 10.46 | 2,464,710 | -0.34(-3.17%) |
Aug 16, 2016 | 11.59 | 11.74 | 10.24 | 10.80 | 11,045,759 | -0.03(-0.25%) |
Aug 15, 2016 | 10.47 | 11.01 | 10.14 | 10.83 | 5,394,893 | +0.76(+7.53%) |
Aug 12, 2016 | 10.14 | 10.17 | 10.00 | 10.07 | 1,520,474 | +0.04(+0.40%) |
Aug 11, 2016 | 9.930 | 10.07 | 9.869 | 10.03 | 1,287,055 | +0.10(+1.01%) |
Aug 10, 2016 | 10.06 | 10.07 | 9.909 | 9.930 | 653,441 | -0.07(-0.67%) |
Aug 09, 2016 | 10.07 | 10.09 | 9.943 | 9.997 | 1,082,199 | -0.02(-0.20%) |
Aug 08, 2016 | 9.889 | 10.07 | 9.889 | 10.02 | 1,000,396 | +0.14(+1.43%) |
Aug 05, 2016 | 10.04 | 10.08 | 9.836 | 9.876 | 838,207 | -0.11(-1.14%) |
Aug 04, 2016 | 10.00 | 10.09 | 9.869 | 9.990 | 722,790 | -0.03(-0.27%) |
Aug 03, 2016 | 9.997 | 10.14 | 9.873 | 10.02 | 1,241,337 | -0.06(-0.60%) |
Aug 02, 2016 | 9.634 | 10.27 | 9.587 | 10.08 | 2,665,153 | +0.38(+3.95%) |
Aug 01, 2016 | 8.943 | 9.836 | 8.943 | 9.695 | 2,535,146 | +0.81(+9.15%) |
Jul 29, 2016 | 8.829 | 9.023 | 8.728 | 8.882 | 585,052 | +0.01(+0.15%) |
Jul 28, 2016 | 9.070 | 9.070 | 8.815 | 8.869 | 407,516 | -0.12(-1.34%) |
Jul 27, 2016 | 9.124 | 9.171 | 8.714 | 8.990 | 1,555,192 | -0.07(-0.81%) |
Jul 26, 2016 | 8.936 | 9.158 | 8.829 | 9.064 | 1,285,538 | -0.02(-0.22%) |
Jul 25, 2016 | 8.896 | 9.184 | 8.815 | 9.084 | 1,368,621 | +0.26(+2.89%) |
Jul 22, 2016 | 8.761 | 8.835 | 8.654 | 8.829 | 603,547 | +0.11(+1.31%) |
Jul 21, 2016 | 8.849 | 8.929 | 8.674 | 8.714 | 1,001,545 | -0.08(-0.92%) |
Jul 20, 2016 | 8.627 | 8.829 | 8.547 | 8.795 | 782,857 | +0.22(+2.58%) |
Jul 19, 2016 | 8.526 | 8.647 | 8.506 | 8.573 | 435,555 | +0.01(+0.08%) |
Jul 18, 2016 | 8.439 | 8.711 | 8.379 | 8.567 | 851,625 | +0.17(+2.08%) |
Jul 15, 2016 | 8.520 | 8.755 | 8.345 | 8.392 | 832,911 | -0.13(-1.50%) |
Jul 14, 2016 | 8.533 | 8.829 | 8.312 | 8.520 | 1,287,477 | +0.32(+3.93%) |
Jul 13, 2016 | 8.533 | 8.594 | 8.077 | 8.197 | 1,083,932 | -0.28(-3.25%) |
Jul 12, 2016 | 8.520 | 8.855 | 8.459 | 8.473 | 1,846,255 | +0.05(+0.56%) |
Jul 11, 2016 | 8.050 | 9.043 | 8.003 | 8.426 | 4,115,681 | +0.58(+7.45%) |
Jul 08, 2016 | 7.781 | 7.909 | 7.822 | 7.842 | 1,543,144 | +0.02(+0.26%) |
Jul 07, 2016 | 6.720 | 7.875 | 6.720 | 7.822 | 4,849,478 | +1.54(+24.47%) |
Jul 05, 2016 | 6.680 | 6.715 | 5.962 | 6.284 | 1,794,516 | -0.40(-5.93%) |
Jul 01, 2016 | 6.781 | 6.680 | 6.680 | 6.680 | 891,604 | -0.11(-1.58%) |
Jun 30, 2016 | 6.714 | 6.895 | 6.499 | 6.788 | 1,654,356 | -0.05(-0.69%) |
Jun 29, 2016 | 7.070 | 7.130 | 6.720 | 6.835 | 1,101,682 | -0.17(-2.40%) |
Jun 28, 2016 | 6.915 | 7.130 | 6.915 | 7.002 | 718,308 | +0.13(+1.86%) |
Jun 27, 2016 | 7.083 | 7.123 | 6.814 | 6.875 | 1,308,066 | -0.31(-4.30%) |
Jun 24, 2016 | 6.767 | 7.264 | 6.647 | 7.184 | 1,856,379 | -0.03(-0.37%) |
Jun 23, 2016 | 7.278 | 7.365 | 7.049 | 7.211 | 1,815,153 | -0.01(-0.09%) |
Jun 22, 2016 | 7.573 | 7.573 | 7.170 | 7.217 | 1,704,934 | -0.32(-4.19%) |
Jun 21, 2016 | 7.775 | 7.832 | 7.499 | 7.533 | 479,367 | -0.19(-2.52%) |
Jun 20, 2016 | 7.701 | 7.969 | 7.585 | 7.728 | 664,331 | +0.04(+0.52%) |
Jun 17, 2016 | 7.540 | 7.734 | 7.446 | 7.687 | 1,144,364 | +0.19(+2.51%) |
Jun 16, 2016 | 8.009 | 8.083 | 7.399 | 7.499 | 1,674,654 | -0.61(-7.53%) |
Jun 15, 2016 | 7.983 | 8.137 | 7.922 | 8.110 | 1,055,935 | +0.04(+0.50%) |
Jun 14, 2016 | 8.251 | 8.285 | 7.902 | 8.070 | 897,801 | -0.23(-2.83%) |
Jun 13, 2016 | 8.124 | 8.439 | 8.124 | 8.305 | 552,992 | +0.13(+1.56%) |
Jun 10, 2016 | 8.332 | 8.352 | 8.157 | 8.177 | 1,012,054 | -0.24(-2.87%) |
Jun 09, 2016 | 8.432 | 8.560 | 8.365 | 8.419 | 283,515 | -0.05(-0.56%) |
Jun 08, 2016 | 8.580 | 8.627 | 8.422 | 8.466 | 460,355 | -0.14(-1.64%) |
Jun 07, 2016 | 8.600 | 8.671 | 8.526 | 8.607 | 466,535 | -0.07(-0.77%) |
Jun 06, 2016 | 8.459 | 8.728 | 8.392 | 8.674 | 945,024 | +0.26(+3.11%) |
Jun 03, 2016 | 8.459 | 8.479 | 8.305 | 8.412 | 540,457 | -0.09(-1.10%) |
Jun 02, 2016 | 8.553 | 8.560 | 8.432 | 8.506 | 393,918 | +0.03(+0.32%) |