Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 11.11 | 11.37 | 10.94 | 11.15 | 1,084,594 | +0.01(+0.09%) |
Aug 30, 2016 | 11.00 | 11.36 | 11.00 | 11.14 | 477,943 | +0.08(+0.72%) |
Aug 29, 2016 | 10.97 | 11.18 | 10.95 | 11.06 | 508,598 | +0.11(+1.00%) |
Aug 26, 2016 | 11.07 | 11.14 | 10.82 | 10.95 | 496,954 | +0.04(+0.37%) |
Aug 25, 2016 | 10.76 | 10.95 | 10.75 | 10.91 | 511,949 | +0.10(+0.93%) |
Aug 24, 2016 | 10.94 | 11.11 | 10.77 | 10.81 | 629,434 | -0.16(-1.46%) |
Aug 23, 2016 | 10.95 | 11.25 | 10.83 | 10.97 | 1,030,249 | +0.37(+3.49%) |
Aug 22, 2016 | 10.58 | 10.72 | 10.45 | 10.60 | 673,698 | -0.09(-0.84%) |
Aug 19, 2016 | 10.66 | 10.74 | 10.59 | 10.69 | 1,230,676 | +0.01(+0.09%) |
Aug 18, 2016 | 10.88 | 11.12 | 10.51 | 10.68 | 1,170,050 | -0.13(-1.20%) |
Aug 17, 2016 | 11.15 | 11.15 | 10.70 | 10.81 | 1,550,584 | -0.34(-3.05%) |
Aug 16, 2016 | 10.90 | 11.38 | 10.85 | 11.15 | 1,137,186 | +0.25(+2.29%) |
Aug 15, 2016 | 10.29 | 11.14 | 10.29 | 10.90 | 1,619,522 | +0.65(+6.34%) |
Aug 12, 2016 | 10.13 | 10.28 | 10.08 | 10.25 | 694,598 | -0.02(-0.19%) |
Aug 11, 2016 | 10.27 | 10.63 | 10.18 | 10.27 | 1,093,375 | +0.07(+0.69%) |
Aug 10, 2016 | 10.25 | 10.39 | 10.13 | 10.20 | 793,446 | +0.01(+0.10%) |
Aug 09, 2016 | 10.28 | 10.42 | 10.17 | 10.19 | 951,566 | -0.14(-1.36%) |
Aug 08, 2016 | 10.10 | 10.43 | 10.07 | 10.33 | 664,925 | +0.23(+2.28%) |
Aug 05, 2016 | 9.790 | 10.19 | 9.790 | 10.10 | 886,807 | +0.37(+3.80%) |
Aug 04, 2016 | 9.440 | 10.08 | 9.400 | 9.730 | 1,861,158 | +0.28(+2.96%) |
Aug 03, 2016 | 8.360 | 9.649 | 8.230 | 9.450 | 3,419,891 | +1.52(+19.17%) |
Aug 02, 2016 | 8.210 | 8.230 | 7.880 | 7.930 | 1,084,390 | -0.29(-3.53%) |
Aug 01, 2016 | 8.350 | 8.430 | 8.160 | 8.220 | 545,124 | -0.16(-1.91%) |
Jul 29, 2016 | 8.140 | 8.400 | 8.140 | 8.380 | 1,428,238 | +0.16(+1.95%) |
Jul 28, 2016 | 8.540 | 8.540 | 8.140 | 8.220 | 906,029 | -0.46(-5.30%) |
Jul 27, 2016 | 8.390 | 8.680 | 8.390 | 8.680 | 971,677 | +0.32(+3.83%) |
Jul 26, 2016 | 8.070 | 8.390 | 8.070 | 8.360 | 792,875 | +0.35(+4.37%) |
Jul 25, 2016 | 8.080 | 8.140 | 7.960 | 8.010 | 543,137 | -0.09(-1.11%) |
Jul 22, 2016 | 8.070 | 8.150 | 7.900 | 8.100 | 444,817 | +0.00(+0.00%) |
Jul 21, 2016 | 7.930 | 8.170 | 7.900 | 8.100 | 1,215,625 | +0.27(+3.45%) |
Jul 20, 2016 | 7.630 | 7.880 | 7.460 | 7.830 | 581,770 | +0.16(+2.09%) |
Jul 19, 2016 | 7.870 | 7.910 | 7.650 | 7.670 | 495,883 | -0.32(-4.01%) |
Jul 18, 2016 | 7.740 | 8.020 | 7.700 | 7.990 | 329,935 | +0.19(+2.44%) |
Jul 15, 2016 | 7.850 | 7.860 | 7.670 | 7.800 | 531,757 | +0.02(+0.26%) |
Jul 14, 2016 | 7.860 | 7.970 | 7.760 | 7.780 | 857,200 | +0.04(+0.52%) |
Jul 13, 2016 | 7.990 | 8.020 | 7.590 | 7.740 | 1,079,649 | -0.18(-2.27%) |
Jul 12, 2016 | 7.800 | 8.090 | 7.800 | 7.920 | 675,628 | +0.31(+4.07%) |
Jul 11, 2016 | 7.460 | 7.700 | 7.460 | 7.610 | 559,004 | +0.12(+1.60%) |
Jul 08, 2016 | 7.210 | 7.560 | 7.060 | 7.490 | 721,758 | +0.43(+6.09%) |
Jul 07, 2016 | 7.070 | 7.260 | 6.970 | 7.060 | 747,499 | +0.07(+1.00%) |
Jul 06, 2016 | 6.800 | 6.990 | 6.640 | 6.990 | 773,168 | +0.07(+1.01%) |
Jul 05, 2016 | 7.350 | 7.390 | 6.700 | 6.920 | 1,004,393 | -0.54(-7.24%) |
Jul 01, 2016 | 7.310 | 7.460 | 7.460 | 7.460 | 1,245,300 | +0.26(+3.61%) |
Jun 30, 2016 | 7.040 | 7.210 | 6.840 | 7.200 | 1,342,527 | +0.19(+2.71%) |
Jun 29, 2016 | 6.560 | 7.100 | 6.550 | 7.010 | 2,046,534 | +0.57(+8.85%) |
Jun 28, 2016 | 6.970 | 7.130 | 6.303 | 6.440 | 4,562,367 | -0.69(-9.68%) |
Jun 27, 2016 | 7.760 | 7.870 | 7.130 | 7.130 | 1,422,544 | -0.89(-11.10%) |
Jun 24, 2016 | 8.260 | 8.280 | 7.960 | 8.020 | 2,102,705 | -0.83(-9.38%) |
Jun 23, 2016 | 8.820 | 8.880 | 8.740 | 8.850 | 659,045 | +0.22(+2.55%) |
Jun 22, 2016 | 8.650 | 8.830 | 8.600 | 8.630 | 504,934 | +0.03(+0.35%) |
Jun 21, 2016 | 8.740 | 8.740 | 8.495 | 8.600 | 535,480 | -0.17(-1.94%) |
Jun 20, 2016 | 8.840 | 8.940 | 8.755 | 8.770 | 633,769 | +0.14(+1.62%) |
Jun 17, 2016 | 8.350 | 8.740 | 8.330 | 8.630 | 1,003,854 | +0.33(+3.98%) |
Jun 16, 2016 | 8.300 | 8.310 | 8.110 | 8.300 | 784,139 | -0.13(-1.54%) |
Jun 15, 2016 | 8.400 | 8.660 | 8.400 | 8.430 | 803,268 | +0.10(+1.20%) |
Jun 14, 2016 | 8.250 | 8.390 | 8.165 | 8.330 | 1,199,967 | +0.01(+0.12%) |
Jun 13, 2016 | 8.280 | 8.460 | 8.200 | 8.320 | 842,498 | -0.03(-0.36%) |
Jun 10, 2016 | 8.570 | 8.570 | 8.300 | 8.350 | 1,012,106 | -0.38(-4.35%) |
Jun 09, 2016 | 8.910 | 8.920 | 8.610 | 8.730 | 1,068,911 | -0.20(-2.24%) |
Jun 08, 2016 | 9.000 | 9.130 | 8.800 | 8.930 | 805,421 | -0.02(-0.22%) |
Jun 07, 2016 | 8.920 | 9.000 | 8.830 | 8.950 | 1,013,429 | +0.00(+0.00%) |
Jun 06, 2016 | 8.680 | 9.000 | 8.610 | 8.950 | 616,242 | +0.28(+3.23%) |
Jun 03, 2016 | 8.780 | 8.890 | 8.630 | 8.670 | 751,041 | -0.21(-2.36%) |
Jun 02, 2016 | 8.740 | 8.920 | 8.735 | 8.880 | 588,696 | +0.11(+1.25%) |