Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.729 | 10.52 | 9.688 | 10.19 | 17,346,388 | +1.11(+12.21%) |
Aug 30, 2016 | 9.479 | 9.503 | 9.021 | 9.085 | 6,940,350 | -0.43(-4.48%) |
Aug 29, 2016 | 9.439 | 9.520 | 9.375 | 9.512 | 2,567,647 | +0.07(+0.77%) |
Aug 26, 2016 | 9.503 | 9.560 | 9.302 | 9.439 | 3,266,552 | -0.02(-0.17%) |
Aug 25, 2016 | 9.423 | 9.632 | 9.343 | 9.455 | 2,707,417 | +0.10(+1.03%) |
Aug 24, 2016 | 9.520 | 9.624 | 9.335 | 9.359 | 7,286,072 | -0.21(-2.18%) |
Aug 23, 2016 | 9.471 | 9.600 | 9.455 | 9.568 | 1,089,498 | +0.16(+1.71%) |
Aug 22, 2016 | 9.520 | 9.520 | 9.327 | 9.407 | 1,479,935 | -0.13(-1.35%) |
Aug 19, 2016 | 9.528 | 9.592 | 9.431 | 9.536 | 1,387,126 | +0.00(+0.00%) |
Aug 18, 2016 | 9.278 | 9.576 | 9.230 | 9.536 | 1,556,101 | +0.35(+3.76%) |
Aug 17, 2016 | 9.214 | 9.343 | 9.142 | 9.190 | 1,996,047 | -0.09(-0.95%) |
Aug 16, 2016 | 9.351 | 9.407 | 9.214 | 9.278 | 1,254,521 | -0.08(-0.86%) |
Aug 15, 2016 | 9.399 | 9.479 | 9.351 | 9.359 | 2,133,129 | +0.02(+0.26%) |
Aug 12, 2016 | 9.359 | 9.447 | 9.302 | 9.335 | 1,827,130 | -0.03(-0.34%) |
Aug 11, 2016 | 9.206 | 9.463 | 9.118 | 9.367 | 3,053,958 | +0.33(+3.65%) |
Aug 10, 2016 | 9.126 | 9.234 | 9.025 | 9.037 | 910,208 | -0.04(-0.44%) |
Aug 09, 2016 | 9.286 | 9.335 | 9.061 | 9.077 | 1,527,772 | -0.34(-3.59%) |
Aug 08, 2016 | 9.471 | 9.568 | 9.379 | 9.415 | 784,163 | -0.03(-0.34%) |
Aug 05, 2016 | 9.126 | 9.512 | 9.101 | 9.447 | 2,439,012 | +0.40(+4.44%) |
Aug 04, 2016 | 9.005 | 9.198 | 9.005 | 9.045 | 3,171,749 | +0.02(+0.18%) |
Aug 03, 2016 | 8.941 | 9.170 | 8.603 | 9.029 | 3,227,461 | -0.03(-0.35%) |
Aug 02, 2016 | 9.479 | 9.479 | 9.021 | 9.061 | 2,200,457 | -0.40(-4.25%) |
Aug 01, 2016 | 9.648 | 9.648 | 9.399 | 9.463 | 1,705,556 | -0.19(-2.00%) |
Jul 29, 2016 | 9.560 | 9.704 | 9.399 | 9.656 | 1,884,409 | +0.10(+1.01%) |
Jul 28, 2016 | 9.680 | 9.713 | 9.471 | 9.560 | 1,396,361 | -0.10(-1.08%) |
Jul 27, 2016 | 9.648 | 9.773 | 9.560 | 9.664 | 1,893,189 | +0.04(+0.42%) |
Jul 26, 2016 | 9.512 | 9.721 | 9.508 | 9.624 | 2,321,158 | +0.14(+1.53%) |
Jul 25, 2016 | 9.327 | 9.552 | 9.327 | 9.479 | 1,383,578 | +0.18(+1.90%) |
Jul 22, 2016 | 9.343 | 9.399 | 9.174 | 9.302 | 1,752,622 | -0.06(-0.60%) |
Jul 21, 2016 | 9.495 | 9.576 | 9.351 | 9.359 | 1,876,872 | -0.12(-1.27%) |
Jul 20, 2016 | 9.343 | 9.536 | 9.312 | 9.479 | 2,536,159 | +0.14(+1.55%) |
Jul 19, 2016 | 9.391 | 9.439 | 9.238 | 9.335 | 3,077,344 | -0.06(-0.68%) |
Jul 18, 2016 | 9.294 | 9.431 | 9.294 | 9.399 | 1,776,319 | +0.10(+1.04%) |
Jul 15, 2016 | 9.367 | 9.413 | 9.294 | 9.302 | 1,430,746 | +0.01(+0.09%) |
Jul 14, 2016 | 9.455 | 9.495 | 9.286 | 9.294 | 1,167,213 | -0.10(-1.11%) |
Jul 13, 2016 | 9.560 | 9.560 | 9.387 | 9.399 | 1,117,137 | -0.09(-0.93%) |
Jul 12, 2016 | 9.327 | 9.564 | 9.327 | 9.487 | 1,784,701 | +0.20(+2.16%) |
Jul 11, 2016 | 9.029 | 9.327 | 8.965 | 9.286 | 2,069,849 | +0.34(+3.77%) |
Jul 08, 2016 | 8.796 | 9.037 | 8.724 | 8.949 | 2,929,848 | +0.23(+2.58%) |
Jul 07, 2016 | 8.699 | 8.816 | 8.627 | 8.724 | 1,585,742 | +0.00(+0.00%) |
Jul 06, 2016 | 8.683 | 8.788 | 8.611 | 8.724 | 1,960,276 | +0.06(+0.65%) |
Jul 05, 2016 | 8.732 | 8.820 | 8.539 | 8.667 | 2,022,618 | -0.14(-1.64%) |
Jul 01, 2016 | 8.611 | 8.812 | 8.812 | 8.812 | 1,535,166 | +0.20(+2.33%) |
Jun 30, 2016 | 8.498 | 8.611 | 8.424 | 8.611 | 1,467,446 | +0.12(+1.42%) |
Jun 29, 2016 | 8.314 | 8.507 | 8.281 | 8.490 | 1,722,884 | +0.27(+3.33%) |
Jun 28, 2016 | 8.241 | 8.394 | 8.185 | 8.217 | 1,964,205 | +0.06(+0.69%) |
Jun 27, 2016 | 8.362 | 8.418 | 8.056 | 8.161 | 3,029,508 | -0.27(-3.24%) |
Jun 24, 2016 | 8.490 | 8.563 | 8.398 | 8.434 | 3,614,433 | -0.36(-4.11%) |
Jun 23, 2016 | 8.852 | 9.013 | 8.764 | 8.796 | 1,598,641 | +0.05(+0.55%) |
Jun 22, 2016 | 8.844 | 9.021 | 8.724 | 8.748 | 1,668,375 | -0.07(-0.82%) |
Jun 21, 2016 | 8.997 | 9.053 | 8.816 | 8.820 | 3,618,850 | -0.16(-1.79%) |
Jun 20, 2016 | 9.077 | 9.190 | 8.973 | 8.981 | 1,517,628 | +0.06(+0.63%) |
Jun 17, 2016 | 8.716 | 9.017 | 8.699 | 8.925 | 3,693,256 | +0.23(+2.68%) |
Jun 16, 2016 | 8.635 | 8.752 | 8.523 | 8.691 | 1,909,560 | -0.01(-0.09%) |
Jun 15, 2016 | 8.667 | 8.917 | 8.627 | 8.699 | 1,628,395 | +0.10(+1.12%) |
Jun 14, 2016 | 8.635 | 8.683 | 8.498 | 8.603 | 2,245,934 | -0.03(-0.37%) |
Jun 13, 2016 | 8.667 | 8.756 | 8.567 | 8.635 | 2,239,101 | -0.10(-1.20%) |
Jun 10, 2016 | 8.828 | 8.860 | 8.627 | 8.740 | 2,665,445 | -0.27(-2.95%) |
Jun 09, 2016 | 9.053 | 9.158 | 8.909 | 9.005 | 1,422,502 | -0.12(-1.32%) |
Jun 08, 2016 | 9.189 | 9.229 | 9.094 | 9.126 | 1,155,011 | -0.06(-0.70%) |
Jun 07, 2016 | 9.022 | 9.277 | 9.022 | 9.189 | 1,406,871 | +0.11(+1.23%) |
Jun 06, 2016 | 9.046 | 9.110 | 9.006 | 9.078 | 2,018,164 | +0.05(+0.53%) |
Jun 03, 2016 | 9.102 | 9.110 | 8.914 | 9.030 | 2,765,115 | -0.10(-1.05%) |
Jun 02, 2016 | 8.782 | 9.197 | 8.734 | 9.126 | 4,303,282 | +0.34(+3.91%) |