Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.65 | 12.65 | 12.25 | 12.59 | 10,702 | -0.04(-0.32%) |
Aug 30, 2016 | 12.59 | 12.73 | 12.44 | 12.63 | 27,025 | -0.02(-0.16%) |
Aug 29, 2016 | 12.30 | 12.75 | 12.27 | 12.65 | 42,817 | +0.29(+2.35%) |
Aug 26, 2016 | 12.56 | 12.56 | 12.08 | 12.36 | 27,384 | -0.12(-0.96%) |
Aug 25, 2016 | 12.15 | 12.53 | 12.10 | 12.48 | 45,275 | +0.31(+2.55%) |
Aug 24, 2016 | 12.79 | 12.96 | 12.10 | 12.17 | 62,332 | -0.61(-4.77%) |
Aug 23, 2016 | 12.40 | 12.95 | 12.19 | 12.78 | 70,047 | +0.42(+3.40%) |
Aug 22, 2016 | 12.14 | 12.41 | 12.01 | 12.36 | 58,044 | +0.29(+2.40%) |
Aug 19, 2016 | 12.25 | 12.25 | 12.00 | 12.07 | 30,428 | -0.17(-1.39%) |
Aug 18, 2016 | 11.78 | 12.29 | 11.67 | 12.24 | 73,148 | +0.54(+4.62%) |
Aug 17, 2016 | 11.19 | 11.78 | 10.86 | 11.70 | 69,295 | +0.57(+5.12%) |
Aug 16, 2016 | 10.91 | 11.24 | 10.91 | 11.13 | 28,149 | +0.13(+1.18%) |
Aug 15, 2016 | 10.71 | 11.04 | 10.71 | 11.00 | 92,816 | +0.25(+2.33%) |
Aug 12, 2016 | 10.97 | 11.18 | 10.57 | 10.75 | 80,697 | -0.32(-2.89%) |
Aug 11, 2016 | 11.68 | 11.68 | 10.98 | 11.07 | 77,287 | -0.50(-4.32%) |
Aug 10, 2016 | 11.63 | 11.65 | 11.41 | 11.57 | 28,828 | -0.06(-0.52%) |
Aug 09, 2016 | 11.38 | 11.65 | 11.32 | 11.63 | 50,677 | +0.25(+2.20%) |
Aug 08, 2016 | 11.50 | 11.69 | 11.28 | 11.38 | 55,480 | -0.14(-1.22%) |
Aug 05, 2016 | 10.82 | 11.63 | 10.82 | 11.52 | 124,776 | +0.66(+6.08%) |
Aug 04, 2016 | 11.02 | 11.11 | 10.81 | 10.86 | 34,441 | -0.16(-1.45%) |
Aug 03, 2016 | 10.42 | 11.02 | 10.36 | 11.02 | 72,375 | +0.57(+5.45%) |
Aug 02, 2016 | 10.70 | 10.75 | 10.36 | 10.45 | 25,456 | -0.24(-2.25%) |
Aug 01, 2016 | 10.28 | 10.80 | 9.700 | 10.69 | 77,080 | +0.49(+4.80%) |
Jul 29, 2016 | 10.15 | 10.30 | 10.00 | 10.20 | 59,328 | +0.05(+0.49%) |
Jul 28, 2016 | 9.600 | 10.21 | 9.600 | 10.15 | 53,150 | +0.62(+6.51%) |
Jul 27, 2016 | 9.520 | 9.690 | 9.480 | 9.530 | 28,559 | +0.05(+0.53%) |
Jul 26, 2016 | 9.710 | 9.840 | 9.400 | 9.480 | 34,121 | -0.21(-2.17%) |
Jul 25, 2016 | 9.730 | 9.730 | 9.520 | 9.690 | 35,541 | +0.06(+0.62%) |
Jul 22, 2016 | 9.380 | 9.710 | 9.100 | 9.630 | 46,709 | +0.23(+2.45%) |
Jul 21, 2016 | 8.790 | 9.590 | 8.790 | 9.400 | 120,114 | +0.56(+6.33%) |
Jul 20, 2016 | 8.110 | 8.890 | 8.050 | 8.840 | 203,450 | +0.76(+9.41%) |
Jul 19, 2016 | 7.970 | 8.220 | 7.970 | 8.080 | 36,280 | -0.08(-0.98%) |
Jul 18, 2016 | 7.980 | 8.170 | 7.960 | 8.160 | 22,159 | +0.16(+2.00%) |
Jul 15, 2016 | 7.970 | 8.040 | 7.960 | 8.000 | 11,227 | -0.02(-0.25%) |
Jul 14, 2016 | 7.980 | 8.160 | 7.980 | 8.020 | 11,175 | -0.01(-0.12%) |
Jul 13, 2016 | 7.940 | 8.190 | 7.940 | 8.030 | 22,095 | -0.07(-0.86%) |
Jul 12, 2016 | 8.150 | 8.290 | 8.050 | 8.100 | 30,604 | -0.02(-0.25%) |
Jul 11, 2016 | 8.000 | 8.180 | 7.990 | 8.120 | 21,558 | +0.13(+1.63%) |
Jul 08, 2016 | 8.060 | 8.090 | 7.990 | 7.990 | 24,476 | +0.00(+0.00%) |
Jul 07, 2016 | 8.010 | 8.090 | 7.990 | 7.990 | 14,393 | +0.27(+3.50%) |
Jul 05, 2016 | 7.860 | 8.060 | 7.720 | 7.720 | 53,601 | -0.21(-2.65%) |
Jul 01, 2016 | 8.020 | 7.930 | 7.930 | 7.930 | 20,800 | -0.09(-1.12%) |
Jun 30, 2016 | 7.790 | 8.090 | 7.760 | 8.020 | 35,494 | +0.29(+3.75%) |
Jun 29, 2016 | 8.000 | 8.060 | 7.700 | 7.730 | 60,429 | -0.21(-2.64%) |
Jun 28, 2016 | 7.670 | 8.060 | 7.670 | 7.940 | 48,213 | +0.38(+5.03%) |
Jun 27, 2016 | 7.580 | 7.940 | 7.500 | 7.560 | 70,948 | -0.06(-0.79%) |
Jun 24, 2016 | 7.730 | 7.730 | 7.520 | 7.620 | 713,514 | -0.41(-5.11%) |
Jun 23, 2016 | 8.040 | 8.090 | 7.910 | 8.030 | 52,603 | +0.09(+1.13%) |
Jun 22, 2016 | 7.970 | 8.060 | 7.900 | 7.940 | 45,054 | +0.00(+0.00%) |
Jun 21, 2016 | 8.050 | 8.110 | 7.840 | 7.940 | 49,281 | -0.11(-1.37%) |
Jun 20, 2016 | 8.210 | 8.330 | 7.980 | 8.050 | 53,078 | -0.18(-2.19%) |
Jun 17, 2016 | 7.960 | 8.230 | 7.900 | 8.230 | 86,735 | +0.29(+3.65%) |
Jun 16, 2016 | 7.940 | 8.020 | 7.860 | 7.940 | 30,126 | -0.09(-1.12%) |
Jun 15, 2016 | 7.940 | 8.070 | 7.940 | 8.030 | 31,447 | +0.09(+1.13%) |
Jun 14, 2016 | 7.900 | 8.030 | 7.900 | 7.940 | 32,322 | +0.02(+0.25%) |
Jun 13, 2016 | 7.900 | 8.080 | 7.900 | 7.920 | 35,788 | -0.07(-0.88%) |
Jun 10, 2016 | 7.950 | 8.020 | 7.910 | 7.990 | 22,295 | -0.09(-1.11%) |
Jun 09, 2016 | 8.080 | 8.100 | 7.980 | 8.080 | 25,894 | -0.03(-0.37%) |
Jun 08, 2016 | 7.950 | 8.200 | 7.950 | 8.110 | 20,120 | +0.05(+0.62%) |
Jun 07, 2016 | 8.120 | 8.180 | 8.010 | 8.060 | 26,252 | -0.09(-1.10%) |
Jun 06, 2016 | 8.150 | 8.220 | 7.980 | 8.150 | 24,020 | +0.04(+0.49%) |
Jun 03, 2016 | 8.160 | 8.160 | 8.010 | 8.110 | 24,843 | -0.09(-1.10%) |
Jun 02, 2016 | 8.020 | 8.210 | 8.020 | 8.200 | 17,300 | +0.04(+0.49%) |