Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.60 | 10.60 | 10.13 | 10.35 | 369,890 | -0.22(-2.08%) |
Aug 30, 2016 | 10.60 | 10.78 | 10.51 | 10.57 | 379,474 | -0.01(-0.09%) |
Aug 29, 2016 | 10.40 | 10.61 | 10.40 | 10.58 | 495,989 | +0.25(+2.42%) |
Aug 26, 2016 | 10.47 | 10.56 | 10.30 | 10.33 | 376,090 | -0.09(-0.86%) |
Aug 25, 2016 | 10.43 | 10.47 | 10.30 | 10.42 | 311,019 | +0.01(+0.10%) |
Aug 24, 2016 | 10.58 | 10.64 | 10.40 | 10.41 | 351,132 | -0.22(-2.07%) |
Aug 23, 2016 | 10.95 | 11.00 | 10.62 | 10.63 | 422,687 | -0.23(-2.12%) |
Aug 22, 2016 | 10.73 | 11.19 | 10.66 | 10.86 | 950,726 | +0.16(+1.50%) |
Aug 19, 2016 | 10.32 | 10.71 | 10.25 | 10.70 | 524,114 | +0.41(+3.98%) |
Aug 18, 2016 | 10.52 | 10.57 | 10.28 | 10.29 | 294,360 | -0.23(-2.19%) |
Aug 17, 2016 | 10.72 | 10.80 | 10.46 | 10.52 | 704,069 | -0.14(-1.31%) |
Aug 16, 2016 | 10.39 | 10.68 | 10.27 | 10.66 | 707,070 | +0.21(+2.01%) |
Aug 15, 2016 | 10.25 | 10.53 | 10.20 | 10.45 | 579,682 | +0.25(+2.45%) |
Aug 12, 2016 | 10.06 | 10.22 | 10.03 | 10.20 | 543,960 | +0.21(+2.10%) |
Aug 11, 2016 | 10.05 | 10.10 | 9.980 | 9.990 | 370,408 | -0.08(-0.79%) |
Aug 10, 2016 | 10.33 | 10.35 | 10.02 | 10.07 | 389,008 | -0.26(-2.52%) |
Aug 09, 2016 | 10.75 | 10.90 | 10.33 | 10.33 | 596,199 | -0.42(-3.91%) |
Aug 08, 2016 | 10.47 | 10.83 | 10.37 | 10.75 | 814,230 | +0.22(+2.09%) |
Aug 05, 2016 | 10.22 | 10.59 | 10.15 | 10.53 | 1,153,173 | +0.06(+0.57%) |
Aug 04, 2016 | 10.57 | 10.63 | 9.970 | 10.47 | 837,236 | -0.09(-0.85%) |
Aug 03, 2016 | 10.63 | 10.98 | 10.30 | 10.56 | 1,226,751 | +0.72(+7.32%) |
Aug 02, 2016 | 9.780 | 10.12 | 9.680 | 9.840 | 732,740 | +0.44(+4.68%) |
Aug 01, 2016 | 9.420 | 9.720 | 9.270 | 9.400 | 392,043 | +0.05(+0.53%) |
Jul 29, 2016 | 9.740 | 9.740 | 9.320 | 9.350 | 549,780 | -0.33(-3.41%) |
Jul 28, 2016 | 9.810 | 9.840 | 9.670 | 9.680 | 144,683 | -0.17(-1.73%) |
Jul 27, 2016 | 9.850 | 9.900 | 9.780 | 9.850 | 169,746 | +0.05(+0.51%) |
Jul 26, 2016 | 9.750 | 9.850 | 9.560 | 9.800 | 298,972 | +0.08(+0.82%) |
Jul 25, 2016 | 9.470 | 9.750 | 9.430 | 9.720 | 418,712 | +0.07(+0.73%) |
Jul 22, 2016 | 9.600 | 9.675 | 9.440 | 9.650 | 600,923 | +0.03(+0.31%) |
Jul 21, 2016 | 9.840 | 9.840 | 9.580 | 9.620 | 537,336 | -0.25(-2.53%) |
Jul 20, 2016 | 9.890 | 9.970 | 9.660 | 9.870 | 305,365 | -0.01(-0.10%) |
Jul 19, 2016 | 9.910 | 10.03 | 9.500 | 9.880 | 230,413 | -0.07(-0.70%) |
Jul 18, 2016 | 10.10 | 10.14 | 9.890 | 9.950 | 268,786 | -0.08(-0.80%) |
Jul 15, 2016 | 9.970 | 10.04 | 9.815 | 10.03 | 258,301 | +0.14(+1.42%) |
Jul 14, 2016 | 10.06 | 10.06 | 9.760 | 9.890 | 234,236 | -0.07(-0.70%) |
Jul 13, 2016 | 9.990 | 10.05 | 9.561 | 9.960 | 419,782 | -0.01(-0.10%) |
Jul 12, 2016 | 9.820 | 9.990 | 9.730 | 9.970 | 452,630 | +0.25(+2.57%) |
Jul 11, 2016 | 9.580 | 9.825 | 9.550 | 9.720 | 326,985 | +0.17(+1.78%) |
Jul 08, 2016 | 9.220 | 9.580 | 9.110 | 9.550 | 864,888 | +0.44(+4.83%) |
Jul 07, 2016 | 8.900 | 9.160 | 8.900 | 9.110 | 770,023 | +0.39(+4.47%) |
Jul 05, 2016 | 8.960 | 8.960 | 8.650 | 8.720 | 288,199 | -0.24(-2.68%) |
Jul 01, 2016 | 8.920 | 8.960 | 8.960 | 8.960 | 458,900 | -0.03(-0.33%) |
Jun 30, 2016 | 8.970 | 9.030 | 8.840 | 8.990 | 504,349 | +0.08(+0.90%) |
Jun 29, 2016 | 9.050 | 9.180 | 8.775 | 8.910 | 630,777 | -0.04(-0.45%) |
Jun 28, 2016 | 9.020 | 9.160 | 8.700 | 8.950 | 552,424 | +0.19(+2.17%) |
Jun 27, 2016 | 8.860 | 9.040 | 8.560 | 8.760 | 1,159,463 | -0.16(-1.79%) |
Jun 24, 2016 | 8.600 | 9.180 | 8.380 | 8.920 | 1,160,189 | -0.17(-1.87%) |
Jun 23, 2016 | 8.890 | 9.100 | 8.683 | 9.090 | 721,543 | +0.29(+3.30%) |
Jun 22, 2016 | 8.700 | 8.810 | 8.610 | 8.800 | 627,975 | +0.09(+1.03%) |
Jun 21, 2016 | 8.580 | 8.750 | 8.380 | 8.710 | 484,054 | +0.18(+2.11%) |
Jun 20, 2016 | 8.240 | 8.550 | 8.200 | 8.530 | 521,955 | +0.38(+4.66%) |
Jun 17, 2016 | 8.110 | 8.220 | 8.000 | 8.150 | 617,984 | +0.07(+0.87%) |
Jun 16, 2016 | 7.900 | 8.080 | 7.840 | 8.080 | 343,323 | +0.15(+1.89%) |
Jun 15, 2016 | 7.850 | 7.980 | 7.830 | 7.930 | 202,320 | +0.08(+1.02%) |
Jun 14, 2016 | 7.710 | 7.900 | 7.700 | 7.850 | 369,192 | +0.11(+1.42%) |
Jun 13, 2016 | 7.690 | 7.845 | 7.680 | 7.740 | 293,290 | +0.00(+0.00%) |
Jun 10, 2016 | 7.750 | 7.850 | 7.600 | 7.740 | 201,789 | -0.14(-1.78%) |
Jun 09, 2016 | 7.570 | 7.910 | 7.550 | 7.880 | 510,253 | +0.25(+3.28%) |
Jun 08, 2016 | 7.510 | 7.670 | 7.480 | 7.630 | 211,043 | +0.09(+1.19%) |
Jun 07, 2016 | 7.410 | 7.560 | 7.390 | 7.540 | 155,718 | +0.13(+1.75%) |
Jun 06, 2016 | 7.360 | 7.420 | 7.250 | 7.410 | 370,217 | +0.03(+0.41%) |
Jun 03, 2016 | 7.350 | 7.430 | 7.330 | 7.380 | 173,977 | -0.01(-0.14%) |
Jun 02, 2016 | 7.420 | 7.420 | 7.200 | 7.390 | 285,236 | -0.03(-0.40%) |