Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.12 | 10.15 | 9.830 | 10.10 | 600,946 | -0.02(-0.20%) |
Aug 30, 2016 | 10.24 | 10.33 | 10.08 | 10.12 | 378,372 | -0.08(-0.78%) |
Aug 29, 2016 | 10.16 | 10.25 | 10.00 | 10.20 | 467,493 | +0.02(+0.20%) |
Aug 26, 2016 | 10.23 | 10.31 | 10.06 | 10.18 | 443,132 | -0.07(-0.68%) |
Aug 25, 2016 | 10.14 | 10.36 | 10.11 | 10.25 | 524,754 | +0.08(+0.79%) |
Aug 24, 2016 | 10.41 | 10.45 | 10.14 | 10.17 | 632,375 | -0.24(-2.31%) |
Aug 23, 2016 | 10.41 | 10.44 | 10.32 | 10.41 | 842,730 | +0.02(+0.19%) |
Aug 22, 2016 | 10.38 | 10.41 | 10.23 | 10.39 | 861,310 | +0.00(+0.00%) |
Aug 19, 2016 | 10.45 | 10.45 | 10.26 | 10.39 | 550,096 | -0.09(-0.86%) |
Aug 18, 2016 | 10.45 | 10.56 | 10.36 | 10.48 | 606,357 | +0.08(+0.77%) |
Aug 17, 2016 | 10.49 | 10.59 | 10.30 | 10.40 | 653,005 | -0.10(-0.95%) |
Aug 16, 2016 | 10.60 | 10.64 | 10.40 | 10.50 | 546,004 | -0.11(-1.04%) |
Aug 15, 2016 | 10.55 | 10.70 | 10.48 | 10.61 | 649,466 | +0.06(+0.57%) |
Aug 12, 2016 | 10.42 | 10.56 | 10.24 | 10.55 | 661,298 | +0.10(+0.96%) |
Aug 11, 2016 | 10.21 | 10.56 | 10.20 | 10.45 | 837,362 | +0.28(+2.75%) |
Aug 10, 2016 | 10.19 | 10.34 | 10.12 | 10.17 | 667,887 | -0.03(-0.29%) |
Aug 09, 2016 | 10.13 | 10.24 | 10.05 | 10.20 | 509,099 | +0.04(+0.39%) |
Aug 08, 2016 | 10.23 | 10.34 | 10.00 | 10.16 | 568,501 | -0.07(-0.68%) |
Aug 05, 2016 | 10.06 | 10.32 | 10.00 | 10.23 | 691,366 | +0.23(+2.30%) |
Aug 04, 2016 | 10.15 | 10.16 | 9.900 | 10.00 | 1,665,925 | -0.13(-1.28%) |
Aug 03, 2016 | 9.990 | 10.26 | 9.890 | 10.13 | 680,548 | +0.16(+1.60%) |
Aug 02, 2016 | 9.840 | 10.13 | 9.800 | 9.970 | 726,917 | +0.11(+1.12%) |
Aug 01, 2016 | 9.900 | 9.970 | 9.620 | 9.860 | 655,462 | -0.05(-0.50%) |
Jul 29, 2016 | 9.970 | 10.00 | 9.700 | 9.910 | 796,994 | -0.03(-0.30%) |
Jul 28, 2016 | 9.980 | 10.07 | 9.642 | 9.940 | 2,250,080 | -0.10(-1.00%) |
Jul 27, 2016 | 9.220 | 10.40 | 8.920 | 10.04 | 6,972,355 | +2.09(+26.29%) |
Jul 26, 2016 | 7.700 | 7.950 | 7.590 | 7.950 | 1,485,485 | +0.24(+3.11%) |
Jul 25, 2016 | 7.510 | 7.862 | 7.510 | 7.710 | 576,482 | +0.20(+2.66%) |
Jul 22, 2016 | 7.540 | 7.610 | 7.360 | 7.510 | 585,424 | -0.01(-0.13%) |
Jul 21, 2016 | 7.570 | 7.820 | 7.520 | 7.520 | 521,937 | -0.09(-1.18%) |
Jul 20, 2016 | 7.430 | 7.660 | 7.360 | 7.610 | 443,529 | +0.26(+3.54%) |
Jul 19, 2016 | 7.670 | 7.720 | 7.340 | 7.350 | 608,134 | -0.38(-4.92%) |
Jul 18, 2016 | 7.710 | 7.790 | 7.570 | 7.730 | 410,277 | -0.03(-0.39%) |
Jul 15, 2016 | 7.840 | 7.860 | 7.680 | 7.760 | 446,950 | -0.08(-1.02%) |
Jul 14, 2016 | 7.930 | 7.930 | 7.600 | 7.840 | 872,112 | +0.00(+0.00%) |
Jul 13, 2016 | 7.830 | 7.880 | 7.670 | 7.840 | 835,548 | +0.10(+1.29%) |
Jul 12, 2016 | 7.440 | 7.790 | 7.425 | 7.740 | 843,770 | +0.37(+5.02%) |
Jul 11, 2016 | 7.320 | 7.440 | 7.280 | 7.370 | 647,632 | +0.10(+1.38%) |
Jul 08, 2016 | 7.190 | 7.345 | 7.080 | 7.270 | 578,481 | +0.19(+2.68%) |
Jul 07, 2016 | 6.890 | 7.120 | 6.890 | 7.080 | 892,163 | +0.19(+2.76%) |
Jul 06, 2016 | 6.940 | 6.970 | 6.740 | 6.890 | 493,043 | -0.10(-1.43%) |
Jul 05, 2016 | 7.120 | 7.230 | 6.850 | 6.990 | 492,219 | -0.16(-2.24%) |
Jul 01, 2016 | 7.300 | 7.150 | 7.150 | 7.150 | 808,300 | -0.13(-1.79%) |
Jun 30, 2016 | 7.120 | 7.280 | 6.965 | 7.280 | 638,706 | +0.22(+3.12%) |
Jun 29, 2016 | 6.900 | 7.240 | 6.820 | 7.060 | 1,232,226 | +0.29(+4.28%) |
Jun 28, 2016 | 6.970 | 7.070 | 6.720 | 6.770 | 1,093,854 | -0.06(-0.88%) |
Jun 27, 2016 | 7.230 | 7.240 | 6.815 | 6.830 | 1,286,641 | -0.59(-7.95%) |
Jun 24, 2016 | 7.940 | 7.970 | 7.330 | 7.420 | 2,070,919 | -0.84(-10.17%) |
Jun 23, 2016 | 8.400 | 8.445 | 8.190 | 8.260 | 676,403 | -0.04(-0.48%) |
Jun 22, 2016 | 7.900 | 8.450 | 7.900 | 8.300 | 2,692,508 | +0.80(+10.67%) |
Jun 21, 2016 | 7.650 | 7.650 | 7.415 | 7.500 | 370,160 | -0.16(-2.09%) |
Jun 20, 2016 | 8.040 | 8.040 | 7.600 | 7.660 | 621,166 | +0.12(+1.59%) |
Jun 17, 2016 | 7.480 | 7.690 | 7.380 | 7.540 | 693,812 | +0.08(+1.07%) |
Jun 16, 2016 | 7.640 | 7.640 | 7.350 | 7.460 | 612,052 | -0.21(-2.74%) |
Jun 15, 2016 | 7.790 | 7.940 | 7.650 | 7.670 | 357,528 | -0.10(-1.29%) |
Jun 14, 2016 | 7.980 | 8.050 | 7.750 | 7.770 | 506,660 | -0.27(-3.36%) |
Jun 13, 2016 | 8.070 | 8.180 | 7.880 | 8.040 | 579,161 | -0.05(-0.62%) |
Jun 10, 2016 | 8.150 | 8.230 | 7.920 | 8.090 | 571,877 | -0.16(-1.94%) |
Jun 09, 2016 | 8.270 | 8.290 | 8.130 | 8.250 | 425,766 | -0.08(-0.96%) |
Jun 08, 2016 | 8.480 | 8.510 | 8.320 | 8.330 | 513,036 | -0.13(-1.54%) |
Jun 07, 2016 | 8.470 | 8.580 | 8.400 | 8.460 | 362,300 | -0.01(-0.12%) |
Jun 06, 2016 | 8.420 | 8.500 | 8.320 | 8.470 | 658,596 | +0.10(+1.19%) |
Jun 03, 2016 | 8.400 | 8.450 | 8.200 | 8.370 | 747,531 | -0.03(-0.36%) |
Jun 02, 2016 | 8.280 | 8.450 | 8.220 | 8.400 | 860,784 | +0.05(+0.60%) |