Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.750 | 9.950 | 9.710 | 9.770 | 244,214 | +0.09(+0.93%) |
Aug 30, 2016 | 9.410 | 9.770 | 9.410 | 9.680 | 348,658 | +0.27(+2.87%) |
Aug 29, 2016 | 10.21 | 10.26 | 9.370 | 9.410 | 2,151,050 | -0.86(-8.37%) |
Aug 26, 2016 | 11.30 | 11.30 | 10.16 | 10.27 | 286,839 | -0.44(-4.11%) |
Aug 25, 2016 | 10.32 | 10.79 | 10.23 | 10.71 | 190,790 | +0.34(+3.28%) |
Aug 24, 2016 | 10.52 | 10.62 | 10.33 | 10.37 | 74,776 | -0.13(-1.24%) |
Aug 23, 2016 | 10.27 | 10.55 | 10.17 | 10.50 | 130,108 | +0.24(+2.34%) |
Aug 22, 2016 | 10.08 | 10.29 | 9.820 | 10.26 | 209,668 | +0.14(+1.38%) |
Aug 19, 2016 | 10.03 | 10.26 | 10.00 | 10.12 | 57,301 | +0.02(+0.20%) |
Aug 18, 2016 | 10.06 | 10.22 | 10.05 | 10.10 | 89,089 | +0.04(+0.40%) |
Aug 17, 2016 | 10.24 | 10.28 | 10.06 | 10.06 | 89,226 | -0.19(-1.85%) |
Aug 16, 2016 | 10.24 | 10.36 | 10.17 | 10.25 | 80,108 | -0.01(-0.10%) |
Aug 15, 2016 | 10.11 | 10.35 | 10.06 | 10.26 | 141,951 | +0.10(+0.98%) |
Aug 12, 2016 | 10.39 | 10.43 | 10.08 | 10.16 | 92,066 | -0.27(-2.59%) |
Aug 11, 2016 | 10.47 | 10.74 | 10.38 | 10.43 | 103,082 | +0.03(+0.29%) |
Aug 10, 2016 | 10.12 | 10.66 | 10.12 | 10.40 | 171,690 | +0.28(+2.77%) |
Aug 09, 2016 | 10.42 | 10.45 | 10.09 | 10.12 | 89,751 | -0.27(-2.60%) |
Aug 08, 2016 | 10.46 | 10.54 | 10.34 | 10.39 | 72,593 | -0.03(-0.29%) |
Aug 05, 2016 | 10.21 | 10.58 | 10.21 | 10.42 | 163,465 | +0.29(+2.86%) |
Aug 04, 2016 | 10.00 | 10.25 | 9.910 | 10.13 | 134,562 | +0.16(+1.60%) |
Aug 03, 2016 | 10.03 | 10.17 | 9.820 | 9.970 | 102,847 | -0.05(-0.50%) |
Aug 02, 2016 | 10.15 | 10.37 | 9.935 | 10.02 | 81,957 | -0.12(-1.18%) |
Aug 01, 2016 | 10.33 | 10.33 | 10.09 | 10.14 | 143,293 | -0.20(-1.93%) |
Jul 29, 2016 | 10.45 | 10.45 | 10.16 | 10.34 | 90,697 | -0.12(-1.15%) |
Jul 28, 2016 | 10.29 | 10.50 | 10.15 | 10.46 | 157,308 | +0.16(+1.55%) |
Jul 27, 2016 | 10.47 | 10.54 | 10.25 | 10.30 | 181,012 | -0.18(-1.72%) |
Jul 26, 2016 | 10.40 | 10.56 | 10.32 | 10.48 | 177,149 | +0.07(+0.67%) |
Jul 25, 2016 | 10.44 | 10.46 | 10.31 | 10.41 | 130,181 | -0.04(-0.38%) |
Jul 22, 2016 | 10.55 | 10.55 | 10.39 | 10.45 | 108,269 | -0.02(-0.19%) |
Jul 21, 2016 | 10.71 | 10.77 | 10.47 | 10.47 | 133,505 | -0.23(-2.15%) |
Jul 20, 2016 | 10.45 | 10.73 | 10.38 | 10.70 | 239,358 | +0.26(+2.49%) |
Jul 19, 2016 | 10.47 | 10.57 | 10.32 | 10.44 | 120,217 | -0.05(-0.48%) |
Jul 18, 2016 | 10.35 | 10.52 | 10.26 | 10.49 | 151,322 | +0.08(+0.77%) |
Jul 15, 2016 | 10.41 | 10.59 | 10.28 | 10.41 | 112,303 | +0.01(+0.10%) |
Jul 14, 2016 | 10.37 | 10.59 | 10.34 | 10.40 | 346,752 | +0.11(+1.07%) |
Jul 13, 2016 | 10.20 | 10.35 | 10.12 | 10.29 | 228,450 | +0.15(+1.48%) |
Jul 12, 2016 | 10.02 | 10.36 | 10.02 | 10.14 | 291,479 | +0.12(+1.25%) |
Jul 11, 2016 | 10.00 | 10.25 | 9.970 | 10.02 | 208,993 | -0.00(-0.05%) |
Jul 08, 2016 | 9.930 | 9.920 | 9.920 | 10.02 | 231,619 | +0.10(+1.01%) |
Jul 07, 2016 | 9.780 | 10.00 | 9.780 | 9.920 | 176,519 | +0.07(+0.71%) |
Jul 05, 2016 | 10.00 | 10.01 | 9.770 | 9.850 | 161,003 | -0.18(-1.79%) |
Jul 01, 2016 | 10.07 | 10.03 | 10.03 | 10.03 | 270,800 | +0.04(+0.40%) |
Jun 30, 2016 | 9.810 | 10.06 | 9.740 | 9.990 | 289,443 | +0.26(+2.67%) |
Jun 29, 2016 | 9.020 | 9.790 | 8.990 | 9.730 | 837,068 | +0.69(+7.63%) |
Jun 28, 2016 | 8.890 | 9.142 | 8.870 | 9.040 | 265,353 | +0.04(+0.44%) |
Jun 27, 2016 | 9.230 | 9.230 | 8.900 | 9.000 | 189,961 | -0.32(-3.43%) |
Jun 24, 2016 | 9.630 | 9.840 | 9.080 | 9.320 | 570,459 | -0.65(-6.52%) |
Jun 23, 2016 | 10.00 | 10.28 | 9.610 | 9.970 | 711,039 | +0.08(+0.81%) |
Jun 22, 2016 | 9.930 | 10.22 | 9.860 | 9.890 | 114,425 | -0.09(-0.90%) |
Jun 21, 2016 | 9.960 | 9.980 | 9.740 | 9.980 | 110,862 | +0.09(+0.91%) |
Jun 20, 2016 | 9.970 | 10.10 | 9.780 | 9.890 | 224,646 | -0.06(-0.60%) |
Jun 17, 2016 | 9.960 | 10.25 | 9.850 | 9.950 | 161,582 | +0.05(+0.51%) |
Jun 16, 2016 | 9.850 | 9.960 | 9.560 | 9.900 | 159,255 | +0.01(+0.10%) |
Jun 15, 2016 | 9.880 | 10.15 | 9.840 | 9.890 | 294,816 | -0.02(-0.20%) |
Jun 14, 2016 | 10.06 | 10.29 | 9.850 | 9.910 | 498,549 | -0.23(-2.27%) |
Jun 13, 2016 | 10.37 | 10.51 | 10.13 | 10.14 | 151,870 | -0.37(-3.52%) |
Jun 10, 2016 | 10.58 | 10.59 | 10.28 | 10.51 | 166,923 | -0.22(-2.05%) |
Jun 09, 2016 | 10.67 | 10.74 | 10.47 | 10.73 | 179,345 | +0.03(+0.28%) |
Jun 08, 2016 | 10.67 | 10.78 | 10.63 | 10.70 | 122,075 | +0.10(+0.94%) |
Jun 07, 2016 | 11.01 | 11.04 | 10.57 | 10.60 | 176,280 | -0.43(-3.90%) |
Jun 06, 2016 | 10.72 | 11.07 | 10.72 | 11.03 | 141,888 | +0.25(+2.32%) |
Jun 03, 2016 | 10.97 | 10.97 | 10.56 | 10.78 | 204,089 | -0.22(-2.00%) |
Jun 02, 2016 | 10.96 | 11.05 | 10.74 | 11.00 | 170,248 | +0.06(+0.55%) |