Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.375 | 9.375 | 9.212 | 9.222 | 20,727 | -0.13(-1.43%) |
Aug 30, 2016 | 9.336 | 9.410 | 9.336 | 9.356 | 7,509 | +0.02(+0.21%) |
Aug 29, 2016 | 9.410 | 9.594 | 9.232 | 9.336 | 26,319 | -0.12(-1.32%) |
Aug 26, 2016 | 9.495 | 9.821 | 9.308 | 9.461 | 20,467 | +0.06(+0.63%) |
Aug 25, 2016 | 9.708 | 9.851 | 9.348 | 9.401 | 9,532 | -0.30(-3.06%) |
Aug 24, 2016 | 9.827 | 9.827 | 9.456 | 9.698 | 12,872 | -0.16(-1.65%) |
Aug 23, 2016 | 9.886 | 9.886 | 9.634 | 9.861 | 20,829 | -0.01(-0.15%) |
Aug 22, 2016 | 9.342 | 9.886 | 9.318 | 9.876 | 73,395 | +0.43(+4.55%) |
Aug 19, 2016 | 9.397 | 9.515 | 9.298 | 9.446 | 27,453 | +0.04(+0.42%) |
Aug 18, 2016 | 9.436 | 9.540 | 9.312 | 9.406 | 19,431 | +0.02(+0.26%) |
Aug 17, 2016 | 9.357 | 9.485 | 9.272 | 9.382 | 5,371 | +0.01(+0.16%) |
Aug 16, 2016 | 9.397 | 9.540 | 9.224 | 9.367 | 14,600 | +0.05(+0.55%) |
Aug 15, 2016 | 9.392 | 9.397 | 9.258 | 9.316 | 18,019 | -0.05(-0.49%) |
Aug 12, 2016 | 9.293 | 9.392 | 9.253 | 9.362 | 19,241 | +0.09(+1.01%) |
Aug 11, 2016 | 9.243 | 9.317 | 9.214 | 9.268 | 27,993 | -0.04(-0.42%) |
Aug 10, 2016 | 9.421 | 9.547 | 9.169 | 9.308 | 26,579 | -0.08(-0.84%) |
Aug 09, 2016 | 9.495 | 9.525 | 9.253 | 9.387 | 11,126 | -0.05(-0.52%) |
Aug 08, 2016 | 9.426 | 9.589 | 9.273 | 9.436 | 25,814 | -0.04(-0.42%) |
Aug 05, 2016 | 9.184 | 9.498 | 9.184 | 9.476 | 7,204 | +0.28(+3.06%) |
Aug 04, 2016 | 9.219 | 9.220 | 9.164 | 9.194 | 19,824 | -0.09(-1.01%) |
Aug 03, 2016 | 9.288 | 9.313 | 9.189 | 9.288 | 12,019 | -0.00(-0.05%) |
Aug 02, 2016 | 9.629 | 9.629 | 9.209 | 9.293 | 35,584 | -0.42(-4.33%) |
Aug 01, 2016 | 9.382 | 9.743 | 9.194 | 9.713 | 66,935 | +0.38(+4.02%) |
Jul 29, 2016 | 9.352 | 9.485 | 9.314 | 9.337 | 24,283 | -0.03(-0.28%) |
Jul 28, 2016 | 9.401 | 9.478 | 9.363 | 9.363 | 10,876 | -0.05(-0.51%) |
Jul 27, 2016 | 9.505 | 9.812 | 9.214 | 9.411 | 73,294 | +0.02(+0.23%) |
Jul 26, 2016 | 9.192 | 9.389 | 9.163 | 9.389 | 29,984 | +0.23(+2.47%) |
Jul 25, 2016 | 9.148 | 9.392 | 9.123 | 9.163 | 35,012 | +0.00(+0.04%) |
Jul 22, 2016 | 9.197 | 9.286 | 9.123 | 9.159 | 52,180 | -0.08(-0.89%) |
Jul 21, 2016 | 9.242 | 9.536 | 9.242 | 9.242 | 30,159 | -0.02(-0.27%) |
Jul 20, 2016 | 9.532 | 9.631 | 9.242 | 9.266 | 76,247 | -0.28(-2.94%) |
Jul 19, 2016 | 9.715 | 9.774 | 9.537 | 9.547 | 36,331 | -0.14(-1.42%) |
Jul 18, 2016 | 9.695 | 10.08 | 9.685 | 9.685 | 49,094 | -0.14(-1.47%) |
Jul 15, 2016 | 9.868 | 9.961 | 9.813 | 9.829 | 25,498 | -0.04(-0.39%) |
Jul 14, 2016 | 9.961 | 9.961 | 9.656 | 9.868 | 44,491 | -0.04(-0.40%) |
Jul 13, 2016 | 10.03 | 10.15 | 9.823 | 9.907 | 48,291 | -0.12(-1.23%) |
Jul 12, 2016 | 9.572 | 10.10 | 9.572 | 10.03 | 59,377 | +0.47(+4.90%) |
Jul 11, 2016 | 9.513 | 9.562 | 9.311 | 9.562 | 48,792 | +0.04(+0.41%) |
Jul 08, 2016 | 9.547 | 9.409 | 9.414 | 9.523 | 38,311 | +0.11(+1.21%) |
Jul 07, 2016 | 9.118 | 9.833 | 9.118 | 9.409 | 180,880 | +0.52(+5.82%) |
Jul 06, 2016 | 8.763 | 9.005 | 8.699 | 8.892 | 27,044 | +0.01(+0.11%) |
Jul 05, 2016 | 8.985 | 9.251 | 8.837 | 8.882 | 30,278 | -0.18(-2.01%) |
Jul 01, 2016 | 8.936 | 9.064 | 9.064 | 9.064 | 42,403 | +0.13(+1.43%) |
Jun 30, 2016 | 8.847 | 8.946 | 8.822 | 8.936 | 21,090 | +0.07(+0.78%) |
Jun 29, 2016 | 8.970 | 8.970 | 8.813 | 8.867 | 23,553 | +0.14(+1.64%) |
Jun 28, 2016 | 8.581 | 8.906 | 8.579 | 8.724 | 15,027 | +0.18(+2.08%) |
Jun 27, 2016 | 8.654 | 8.851 | 8.281 | 8.546 | 20,970 | -0.28(-3.12%) |
Jun 24, 2016 | 8.531 | 8.885 | 8.409 | 8.821 | 60,837 | +0.03(+0.39%) |
Jun 23, 2016 | 8.610 | 8.841 | 8.610 | 8.787 | 23,845 | +0.24(+2.76%) |
Jun 22, 2016 | 8.360 | 8.590 | 8.320 | 8.551 | 12,922 | +0.27(+3.20%) |
Jun 21, 2016 | 8.306 | 8.802 | 8.129 | 8.286 | 76,154 | -0.13(-1.52%) |
Jun 20, 2016 | 8.355 | 8.428 | 8.325 | 8.414 | 31,437 | +0.07(+0.82%) |
Jun 17, 2016 | 8.389 | 8.389 | 8.256 | 8.345 | 11,026 | +0.04(+0.47%) |
Jun 16, 2016 | 8.094 | 8.448 | 8.075 | 8.306 | 18,366 | +0.12(+1.44%) |
Jun 15, 2016 | 8.251 | 8.404 | 8.148 | 8.188 | 10,994 | -0.06(-0.77%) |
Jun 14, 2016 | 8.325 | 8.438 | 8.251 | 8.251 | 25,794 | -0.10(-1.18%) |
Jun 13, 2016 | 8.261 | 8.350 | 8.261 | 8.350 | 21,891 | -0.00(-0.06%) |
Jun 10, 2016 | 8.364 | 8.453 | 8.355 | 8.355 | 8,532 | -0.09(-1.10%) |
Jun 09, 2016 | 8.266 | 8.448 | 8.266 | 8.448 | 12,834 | +0.09(+1.12%) |
Jun 08, 2016 | 8.364 | 8.404 | 8.143 | 8.355 | 56,745 | +0.00(+0.06%) |
Jun 07, 2016 | 8.158 | 8.350 | 8.040 | 8.350 | 31,032 | +0.15(+1.86%) |
Jun 06, 2016 | 8.094 | 8.212 | 8.094 | 8.197 | 12,834 | +0.08(+1.03%) |
Jun 03, 2016 | 8.109 | 8.202 | 7.917 | 8.114 | 50,000 | +0.06(+0.73%) |
Jun 02, 2016 | 8.001 | 8.109 | 7.878 | 8.055 | 15,656 | -0.01(-0.12%) |