Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.52 | 10.60 | 9.570 | 9.970 | 865,181 | -0.53(-5.05%) |
Aug 30, 2016 | 10.26 | 10.60 | 10.26 | 10.50 | 103,810 | +0.19(+1.84%) |
Aug 29, 2016 | 10.35 | 10.40 | 10.07 | 10.31 | 181,121 | -0.04(-0.39%) |
Aug 26, 2016 | 10.06 | 10.42 | 9.890 | 10.35 | 217,507 | +0.29(+2.88%) |
Aug 25, 2016 | 9.640 | 10.29 | 9.640 | 10.06 | 200,947 | +0.45(+4.68%) |
Aug 24, 2016 | 10.03 | 10.46 | 9.470 | 9.610 | 270,330 | -0.39(-3.90%) |
Aug 23, 2016 | 10.18 | 10.20 | 9.810 | 10.00 | 179,066 | -0.06(-0.60%) |
Aug 22, 2016 | 9.980 | 10.28 | 9.860 | 10.06 | 112,592 | +0.16(+1.62%) |
Aug 19, 2016 | 10.40 | 10.40 | 9.850 | 9.900 | 125,002 | -0.52(-4.99%) |
Aug 18, 2016 | 10.27 | 10.54 | 10.27 | 10.42 | 57,843 | +0.08(+0.77%) |
Aug 17, 2016 | 10.36 | 10.48 | 9.995 | 10.34 | 112,674 | -0.01(-0.10%) |
Aug 16, 2016 | 10.35 | 10.57 | 10.23 | 10.35 | 274,961 | +0.00(+0.00%) |
Aug 15, 2016 | 10.15 | 10.44 | 10.15 | 10.35 | 94,744 | +0.27(+2.68%) |
Aug 12, 2016 | 10.06 | 10.15 | 10.00 | 10.08 | 70,252 | +0.03(+0.30%) |
Aug 11, 2016 | 9.940 | 10.16 | 9.774 | 10.05 | 77,407 | +0.15(+1.52%) |
Aug 10, 2016 | 10.26 | 10.34 | 9.660 | 9.900 | 110,004 | -0.30(-2.94%) |
Aug 09, 2016 | 10.18 | 10.30 | 9.950 | 10.20 | 93,544 | -0.09(-0.87%) |
Aug 08, 2016 | 10.39 | 10.62 | 10.20 | 10.29 | 77,293 | +0.02(+0.19%) |
Aug 05, 2016 | 10.34 | 10.49 | 10.23 | 10.27 | 134,039 | -0.02(-0.19%) |
Aug 04, 2016 | 10.47 | 10.59 | 10.24 | 10.29 | 62,276 | -0.15(-1.44%) |
Aug 03, 2016 | 10.44 | 10.48 | 10.25 | 10.44 | 70,953 | +0.00(+0.00%) |
Aug 02, 2016 | 10.55 | 10.69 | 10.28 | 10.44 | 58,086 | -0.06(-0.57%) |
Aug 01, 2016 | 10.80 | 10.90 | 10.46 | 10.50 | 107,644 | -0.18(-1.69%) |
Jul 29, 2016 | 10.58 | 10.75 | 10.38 | 10.68 | 110,000 | +0.06(+0.56%) |
Jul 28, 2016 | 10.80 | 10.86 | 10.54 | 10.62 | 106,512 | -0.18(-1.67%) |
Jul 27, 2016 | 10.69 | 10.89 | 10.51 | 10.80 | 129,504 | +0.14(+1.31%) |
Jul 26, 2016 | 10.35 | 10.70 | 10.18 | 10.66 | 323,608 | +0.28(+2.70%) |
Jul 25, 2016 | 10.61 | 10.71 | 10.19 | 10.38 | 192,106 | -0.22(-2.08%) |
Jul 22, 2016 | 10.71 | 10.86 | 10.46 | 10.60 | 202,916 | +0.05(+0.47%) |
Jul 21, 2016 | 10.07 | 11.07 | 10.05 | 10.55 | 249,695 | +0.62(+6.24%) |
Jul 20, 2016 | 9.760 | 9.970 | 9.500 | 9.930 | 45,695 | +0.20(+2.06%) |
Jul 19, 2016 | 9.960 | 10.26 | 9.478 | 9.730 | 211,985 | -0.24(-2.41%) |
Jul 18, 2016 | 10.00 | 10.14 | 9.620 | 9.970 | 199,649 | -0.02(-0.20%) |
Jul 15, 2016 | 8.890 | 10.89 | 8.850 | 9.990 | 722,415 | +1.24(+14.17%) |
Jul 14, 2016 | 9.120 | 9.120 | 8.670 | 8.750 | 86,081 | -0.21(-2.34%) |
Jul 13, 2016 | 9.490 | 9.520 | 8.940 | 8.960 | 36,737 | -0.43(-4.58%) |
Jul 12, 2016 | 9.470 | 9.570 | 9.322 | 9.390 | 48,006 | +0.04(+0.43%) |
Jul 11, 2016 | 9.330 | 9.500 | 9.170 | 9.350 | 35,016 | +0.09(+0.97%) |
Jul 08, 2016 | 9.060 | 9.350 | 9.050 | 9.260 | 67,248 | +0.21(+2.32%) |
Jul 07, 2016 | 8.890 | 9.080 | 8.890 | 9.050 | 45,721 | +0.46(+5.36%) |
Jul 05, 2016 | 8.810 | 8.820 | 8.420 | 8.590 | 55,852 | -0.34(-3.81%) |
Jul 01, 2016 | 8.680 | 8.930 | 8.930 | 8.930 | 61,300 | +0.20(+2.29%) |
Jun 30, 2016 | 8.460 | 8.750 | 8.450 | 8.730 | 67,248 | +0.28(+3.31%) |
Jun 29, 2016 | 8.430 | 8.550 | 8.250 | 8.450 | 107,029 | +0.18(+2.18%) |
Jun 28, 2016 | 7.940 | 8.420 | 7.730 | 8.270 | 95,546 | +0.49(+6.30%) |
Jun 27, 2016 | 7.890 | 8.130 | 7.710 | 7.780 | 107,797 | -0.26(-3.23%) |
Jun 24, 2016 | 7.760 | 8.220 | 7.750 | 8.040 | 754,834 | -0.23(-2.78%) |
Jun 23, 2016 | 8.040 | 8.300 | 7.890 | 8.270 | 85,052 | +0.39(+4.95%) |
Jun 22, 2016 | 8.130 | 8.250 | 7.650 | 7.880 | 129,452 | -0.25(-3.08%) |
Jun 21, 2016 | 8.470 | 8.470 | 7.960 | 8.130 | 61,169 | -0.33(-3.90%) |
Jun 20, 2016 | 8.310 | 8.530 | 8.200 | 8.460 | 90,841 | +0.33(+4.06%) |
Jun 17, 2016 | 8.660 | 8.660 | 7.980 | 8.130 | 210,006 | -0.51(-5.90%) |
Jun 16, 2016 | 8.350 | 8.660 | 8.220 | 8.640 | 126,776 | +0.24(+2.86%) |
Jun 15, 2016 | 8.770 | 9.010 | 8.350 | 8.400 | 98,957 | -0.36(-4.11%) |
Jun 14, 2016 | 8.710 | 9.040 | 8.510 | 8.760 | 74,343 | +0.07(+0.81%) |
Jun 13, 2016 | 8.230 | 8.990 | 8.080 | 8.690 | 129,202 | +0.46(+5.59%) |
Jun 10, 2016 | 8.440 | 8.710 | 8.040 | 8.230 | 113,471 | -0.43(-4.97%) |
Jun 09, 2016 | 9.100 | 9.420 | 8.610 | 8.660 | 79,502 | -0.53(-5.77%) |
Jun 08, 2016 | 9.030 | 9.320 | 8.776 | 9.190 | 74,939 | +0.18(+2.00%) |
Jun 07, 2016 | 9.660 | 9.810 | 8.980 | 9.010 | 133,681 | -0.58(-6.05%) |
Jun 06, 2016 | 9.060 | 9.600 | 8.980 | 9.590 | 185,311 | +0.56(+6.20%) |
Jun 03, 2016 | 9.260 | 9.260 | 8.720 | 9.030 | 83,233 | -0.24(-2.59%) |
Jun 02, 2016 | 9.130 | 9.370 | 9.010 | 9.270 | 62,768 | +0.11(+1.20%) |