Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.05 | 10.06 | 10.04 | 10.04 | 1,476 | -0.06(-0.57%) |
Aug 30, 2016 | 10.10 | 10.10 | 10.10 | 10.10 | 600 | -0.10(-0.98%) |
Aug 29, 2016 | 10.20 | 10.20 | 10.13 | 10.20 | 10,736 | -0.02(-0.15%) |
Aug 26, 2016 | 10.21 | 10.21 | 10.21 | 10.21 | 501 | +0.00(+0.05%) |
Aug 25, 2016 | 10.15 | 10.21 | 10.15 | 10.21 | 397 | -0.23(-2.25%) |
Aug 24, 2016 | 10.45 | 10.45 | 10.45 | 10.45 | 600 | -0.01(-0.10%) |
Aug 23, 2016 | 10.34 | 10.46 | 10.34 | 10.46 | 2,634 | +0.12(+1.11%) |
Aug 22, 2016 | 10.34 | 10.34 | 10.34 | 10.34 | 496 | -0.07(-0.67%) |
Aug 19, 2016 | 10.25 | 10.41 | 10.25 | 10.41 | 311 | +0.13(+1.26%) |
Aug 18, 2016 | 10.36 | 10.36 | 10.28 | 10.28 | 167,358 | +0.13(+1.28%) |
Aug 17, 2016 | 10.18 | 10.18 | 10.15 | 10.15 | 1,289 | -0.05(-0.49%) |
Aug 16, 2016 | 10.18 | 10.25 | 10.18 | 10.20 | 7,804 | -0.13(-1.26%) |
Aug 15, 2016 | 10.36 | 10.36 | 10.15 | 10.33 | 3,146 | -0.06(-0.58%) |
Aug 12, 2016 | 10.33 | 10.42 | 10.33 | 10.39 | 6,061 | +0.18(+1.76%) |
Aug 11, 2016 | 10.29 | 10.29 | 10.21 | 10.21 | 1,102 | -0.16(-1.54%) |
Aug 10, 2016 | 10.27 | 10.37 | 10.27 | 10.37 | 2,000 | +0.41(+4.12%) |
Aug 08, 2016 | 9.960 | 9.960 | 9.960 | 0 | +0.05(+0.45%) | |
Aug 05, 2016 | 9.830 | 9.935 | 9.800 | 9.915 | 3,721 | +0.07(+0.76%) |
Aug 04, 2016 | 9.860 | 9.860 | 9.840 | 9.840 | 371 | -0.04(-0.40%) |
Aug 03, 2016 | 9.920 | 9.920 | 9.880 | 9.880 | 1,054 | -0.15(-1.50%) |
Aug 02, 2016 | 10.06 | 10.26 | 9.990 | 10.03 | 4,664 | -0.27(-2.62%) |
Aug 01, 2016 | 10.50 | 10.51 | 10.30 | 10.30 | 13,812 | -0.16(-1.58%) |
Jul 29, 2016 | 10.62 | 10.62 | 10.46 | 10.46 | 1,834 | -0.34(-3.10%) |
Jul 28, 2016 | 11.26 | 11.26 | 10.78 | 10.80 | 26,673 | +1.30(+13.68%) |
Jul 27, 2016 | 9.700 | 9.700 | 9.440 | 9.500 | 27,647 | -0.05(-0.58%) |
Jul 26, 2016 | 9.545 | 9.555 | 9.545 | 9.555 | 2,736 | +0.28(+2.96%) |
Jul 25, 2016 | 9.560 | 9.560 | 9.210 | 9.280 | 11,891 | -0.47(-4.82%) |
Jul 21, 2016 | 9.750 | 9.750 | 9.750 | 0 | +0.18(+1.88%) | |
Jul 19, 2016 | 9.570 | 9.570 | 9.570 | 5,005 | -0.07(-0.73%) | |
Jul 18, 2016 | 9.640 | 9.640 | 9.640 | 9.640 | 1,214 | -0.36(-3.60%) |
Jul 15, 2016 | 9.880 | 10.00 | 9.730 | 10.00 | 2,258 | +0.09(+0.91%) |
Jul 14, 2016 | 9.850 | 9.976 | 9.850 | 9.910 | 7,904 | +0.17(+1.75%) |
Jul 13, 2016 | 9.870 | 9.870 | 9.740 | 9.740 | 11,579 | +0.32(+3.40%) |
Jul 12, 2016 | 9.330 | 9.590 | 9.330 | 9.420 | 2,925 | +0.12(+1.29%) |
Jul 11, 2016 | 9.430 | 9.440 | 9.260 | 9.300 | 588 | -0.11(-1.17%) |
Jul 08, 2016 | 9.620 | 9.620 | 9.410 | 9.410 | 4,934 | +0.01(+0.11%) |
Jul 07, 2016 | 9.400 | 9.400 | 9.400 | 9.400 | 500 | +0.00(+0.00%) |
Jul 05, 2016 | 9.180 | 9.400 | 9.170 | 9.400 | 5,513 | +0.10(+1.08%) |
Jul 01, 2016 | 9.300 | 9.300 | 9.300 | 0 | +0.03(+0.32%) | |
Jun 30, 2016 | 9.380 | 9.380 | 9.270 | 9.270 | 6,702 | -0.23(-2.42%) |
Jun 29, 2016 | 9.350 | 9.500 | 9.320 | 9.500 | 17,931 | +0.72(+8.20%) |
Jun 28, 2016 | 8.780 | 8.780 | 8.780 | 8.780 | 245 | +0.03(+0.34%) |
Jun 27, 2016 | 8.760 | 8.760 | 8.440 | 8.750 | 7,650 | -0.14(-1.63%) |
Jun 24, 2016 | 9.045 | 9.060 | 8.750 | 8.895 | 7,409 | -0.54(-5.77%) |
Jun 23, 2016 | 9.360 | 9.460 | 9.360 | 9.440 | 15,330 | +0.08(+0.91%) |
Jun 22, 2016 | 9.220 | 9.355 | 9.220 | 9.355 | 9,124 | +0.21(+2.24%) |
Jun 21, 2016 | 9.330 | 9.350 | 9.150 | 9.150 | 1,680 | -0.09(-0.97%) |
Jun 20, 2016 | 9.180 | 9.350 | 9.180 | 9.240 | 12,879 | +0.45(+5.06%) |
Jun 17, 2016 | 8.630 | 8.824 | 8.630 | 8.795 | 29,032 | +0.21(+2.51%) |
Jun 16, 2016 | 8.555 | 8.580 | 8.485 | 8.580 | 5,272 | -0.09(-1.04%) |
Jun 15, 2016 | 8.670 | 8.670 | 8.670 | 8.670 | 2,561 | +0.36(+4.33%) |
Jun 14, 2016 | 8.330 | 8.330 | 8.310 | 8.310 | 8,140 | -0.15(-1.77%) |
Jun 13, 2016 | 8.400 | 8.700 | 8.400 | 8.460 | 3,001 | -0.14(-1.63%) |
Jun 10, 2016 | 8.675 | 8.675 | 8.600 | 8.600 | 1,361 | +0.08(+0.94%) |
Jun 09, 2016 | 8.520 | 8.520 | 8.520 | 8.520 | 11,033 | -0.28(-3.18%) |
Jun 08, 2016 | 8.760 | 8.820 | 8.760 | 8.800 | 11,941 | +0.14(+1.62%) |
Jun 07, 2016 | 8.820 | 8.888 | 8.660 | 8.660 | 18,870 | -0.16(-1.87%) |
Jun 06, 2016 | 8.780 | 8.835 | 8.780 | 8.825 | 1,377 | +0.04(+0.51%) |
Jun 03, 2016 | 8.750 | 8.780 | 8.750 | 8.780 | 6,028 | +0.02(+0.23%) |
Jun 02, 2016 | 8.750 | 8.760 | 8.750 | 8.760 | 589 | +0.14(+1.62%) |