Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.730 | 7.740 | 7.450 | 7.680 | 204,179 | -0.07(-0.90%) |
Aug 30, 2016 | 7.740 | 7.800 | 7.570 | 7.750 | 152,615 | +0.05(+0.65%) |
Aug 29, 2016 | 7.820 | 7.820 | 7.540 | 7.700 | 197,138 | -0.12(-1.53%) |
Aug 26, 2016 | 7.820 | 7.990 | 7.720 | 7.820 | 209,272 | -0.02(-0.26%) |
Aug 25, 2016 | 7.770 | 7.850 | 7.720 | 7.840 | 147,857 | +0.08(+1.03%) |
Aug 24, 2016 | 7.930 | 7.990 | 7.695 | 7.760 | 230,371 | -0.15(-1.90%) |
Aug 23, 2016 | 7.980 | 8.050 | 7.880 | 7.910 | 157,960 | -0.07(-0.88%) |
Aug 22, 2016 | 8.010 | 8.010 | 7.810 | 7.980 | 216,074 | +0.00(+0.00%) |
Aug 19, 2016 | 8.020 | 8.110 | 7.910 | 7.980 | 139,445 | -0.04(-0.50%) |
Aug 18, 2016 | 7.790 | 8.140 | 7.710 | 8.020 | 258,691 | +0.26(+3.35%) |
Aug 17, 2016 | 7.820 | 7.835 | 7.670 | 7.760 | 151,297 | -0.02(-0.26%) |
Aug 16, 2016 | 7.990 | 8.020 | 7.710 | 7.780 | 203,486 | -0.19(-2.38%) |
Aug 15, 2016 | 7.880 | 8.148 | 7.830 | 7.970 | 288,108 | +0.07(+0.89%) |
Aug 12, 2016 | 7.490 | 7.970 | 7.490 | 7.900 | 273,857 | +0.36(+4.77%) |
Aug 11, 2016 | 7.560 | 7.590 | 7.400 | 7.540 | 358,244 | -0.10(-1.31%) |
Aug 10, 2016 | 7.860 | 7.902 | 7.580 | 7.640 | 250,333 | -0.15(-1.93%) |
Aug 09, 2016 | 7.500 | 7.849 | 7.500 | 7.790 | 280,298 | +0.21(+2.77%) |
Aug 08, 2016 | 7.730 | 7.840 | 7.550 | 7.580 | 372,896 | -0.18(-2.32%) |
Aug 05, 2016 | 7.740 | 7.829 | 7.700 | 7.760 | 221,152 | +0.06(+0.78%) |
Aug 04, 2016 | 7.700 | 7.877 | 7.650 | 7.700 | 202,411 | -0.01(-0.13%) |
Aug 03, 2016 | 7.760 | 8.040 | 7.700 | 7.710 | 309,771 | -0.12(-1.53%) |
Aug 02, 2016 | 7.940 | 8.280 | 7.600 | 7.830 | 397,414 | -0.09(-1.14%) |
Aug 01, 2016 | 7.700 | 8.640 | 7.510 | 7.920 | 1,002,989 | +0.40(+5.32%) |
Jul 29, 2016 | 8.260 | 8.300 | 7.300 | 7.520 | 1,211,302 | -0.57(-7.05%) |
Jul 28, 2016 | 11.25 | 11.27 | 8.080 | 8.090 | 2,304,321 | -3.35(-29.28%) |
Jul 27, 2016 | 11.69 | 11.93 | 11.39 | 11.44 | 299,200 | -0.17(-1.46%) |
Jul 26, 2016 | 11.91 | 11.91 | 11.34 | 11.61 | 431,143 | +0.03(+0.26%) |
Jul 25, 2016 | 12.09 | 12.09 | 11.57 | 11.58 | 186,217 | -0.42(-3.50%) |
Jul 22, 2016 | 11.87 | 12.04 | 11.78 | 12.00 | 275,576 | +0.05(+0.42%) |
Jul 21, 2016 | 11.91 | 12.09 | 11.84 | 11.95 | 288,976 | +0.06(+0.50%) |
Jul 20, 2016 | 11.54 | 11.99 | 11.51 | 11.89 | 291,632 | +0.32(+2.77%) |
Jul 19, 2016 | 11.87 | 11.90 | 11.32 | 11.57 | 163,803 | -0.30(-2.53%) |
Jul 18, 2016 | 11.49 | 12.10 | 11.42 | 11.87 | 580,782 | +0.30(+2.59%) |
Jul 15, 2016 | 11.89 | 11.89 | 11.40 | 11.57 | 218,123 | -0.21(-1.78%) |
Jul 14, 2016 | 12.11 | 12.30 | 11.61 | 11.78 | 412,701 | -0.18(-1.51%) |
Jul 13, 2016 | 12.25 | 12.25 | 11.73 | 11.96 | 339,489 | -0.24(-1.97%) |
Jul 12, 2016 | 11.70 | 12.49 | 11.46 | 12.20 | 329,135 | +0.48(+4.10%) |
Jul 11, 2016 | 11.82 | 11.88 | 11.62 | 11.72 | 170,563 | +0.06(+0.51%) |
Jul 08, 2016 | 10.92 | 11.77 | 10.88 | 11.66 | 301,163 | +0.78(+7.17%) |
Jul 07, 2016 | 10.93 | 11.22 | 10.64 | 10.88 | 274,418 | -0.13(-1.18%) |
Jul 05, 2016 | 12.00 | 12.08 | 10.97 | 11.01 | 347,634 | -1.19(-9.75%) |
Jul 01, 2016 | 11.67 | 12.20 | 12.20 | 12.20 | 351,700 | +0.53(+4.54%) |
Jun 30, 2016 | 11.32 | 11.78 | 11.30 | 11.67 | 299,782 | +0.27(+2.37%) |
Jun 29, 2016 | 11.28 | 11.47 | 10.94 | 11.40 | 289,181 | +0.40(+3.64%) |
Jun 28, 2016 | 10.50 | 11.09 | 10.30 | 11.00 | 394,156 | +0.72(+7.00%) |
Jun 27, 2016 | 10.40 | 10.52 | 9.870 | 10.28 | 545,560 | -0.33(-3.11%) |
Jun 24, 2016 | 10.46 | 10.90 | 10.35 | 10.61 | 5,244,976 | -0.35(-3.19%) |
Jun 23, 2016 | 10.97 | 11.31 | 10.72 | 10.96 | 526,266 | +0.09(+0.83%) |
Jun 22, 2016 | 11.27 | 11.27 | 10.80 | 10.87 | 477,405 | -0.46(-4.06%) |
Jun 21, 2016 | 11.64 | 11.94 | 11.02 | 11.33 | 365,354 | -0.34(-2.91%) |
Jun 20, 2016 | 11.15 | 12.08 | 10.90 | 11.67 | 790,991 | +0.78(+7.16%) |
Jun 17, 2016 | 11.19 | 11.47 | 10.65 | 10.89 | 2,249,615 | -0.42(-3.71%) |
Jun 16, 2016 | 10.68 | 11.37 | 10.66 | 11.31 | 658,038 | +0.55(+5.11%) |
Jun 15, 2016 | 10.88 | 11.09 | 10.70 | 10.76 | 482,969 | -0.13(-1.19%) |
Jun 14, 2016 | 11.01 | 11.30 | 10.59 | 10.89 | 659,594 | -0.08(-0.73%) |
Jun 13, 2016 | 13.38 | 13.50 | 10.87 | 10.97 | 980,200 | -2.44(-18.20%) |
Jun 10, 2016 | 12.45 | 13.45 | 12.35 | 13.41 | 448,189 | +0.06(+0.45%) |
Jun 09, 2016 | 12.22 | 13.50 | 12.14 | 13.35 | 525,756 | +1.08(+8.80%) |
Jun 08, 2016 | 11.60 | 12.52 | 11.47 | 12.27 | 752,353 | +0.52(+4.43%) |
Jun 07, 2016 | 11.60 | 11.93 | 11.37 | 11.75 | 445,953 | -0.13(-1.09%) |
Jun 06, 2016 | 10.60 | 11.99 | 10.40 | 11.88 | 773,910 | +1.05(+9.70%) |
Jun 03, 2016 | 10.43 | 10.94 | 10.26 | 10.83 | 435,406 | -0.16(-1.46%) |
Jun 02, 2016 | 10.50 | 11.05 | 10.36 | 10.99 | 366,907 | +0.05(+0.50%) |