Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.250 | 9.280 | 9.210 | 9.270 | 98,134 | -0.04(-0.43%) |
Aug 30, 2016 | 9.340 | 9.340 | 9.250 | 9.310 | 189,002 | +0.06(+0.65%) |
Aug 29, 2016 | 9.170 | 9.260 | 9.150 | 9.250 | 89,884 | -0.03(-0.27%) |
Aug 26, 2016 | 9.305 | 9.410 | 9.210 | 9.275 | 100,741 | -0.04(-0.38%) |
Aug 25, 2016 | 9.330 | 9.330 | 9.270 | 9.310 | 61,334 | +0.03(+0.32%) |
Aug 24, 2016 | 9.300 | 9.300 | 9.220 | 9.280 | 60,689 | -0.02(-0.22%) |
Aug 23, 2016 | 9.430 | 9.430 | 9.300 | 9.300 | 65,282 | +0.01(+0.10%) |
Aug 22, 2016 | 9.300 | 9.363 | 9.260 | 9.291 | 164,144 | +0.02(+0.23%) |
Aug 19, 2016 | 9.320 | 9.320 | 9.220 | 9.270 | 76,022 | -0.15(-1.59%) |
Aug 18, 2016 | 9.320 | 9.460 | 9.292 | 9.420 | 188,920 | +0.08(+0.86%) |
Aug 17, 2016 | 9.320 | 9.370 | 9.203 | 9.340 | 434,306 | -0.31(-3.21%) |
Aug 16, 2016 | 9.630 | 9.670 | 9.620 | 9.650 | 77,563 | -0.15(-1.53%) |
Aug 15, 2016 | 9.780 | 9.830 | 9.780 | 9.800 | 64,692 | +0.01(+0.10%) |
Aug 12, 2016 | 9.880 | 9.880 | 9.790 | 9.790 | 90,304 | -0.05(-0.51%) |
Aug 11, 2016 | 9.880 | 9.890 | 9.800 | 9.840 | 55,217 | +0.08(+0.82%) |
Aug 10, 2016 | 9.835 | 9.860 | 9.670 | 9.760 | 136,333 | -0.72(-6.87%) |
Aug 09, 2016 | 10.38 | 10.54 | 10.36 | 10.48 | 63,103 | +0.14(+1.35%) |
Aug 08, 2016 | 10.28 | 10.36 | 10.27 | 10.34 | 63,801 | +0.10(+0.98%) |
Aug 05, 2016 | 10.26 | 10.28 | 10.17 | 10.24 | 61,859 | -0.02(-0.19%) |
Aug 04, 2016 | 10.25 | 10.29 | 10.23 | 10.26 | 142,488 | +0.04(+0.44%) |
Aug 03, 2016 | 10.29 | 10.36 | 10.21 | 10.21 | 260,822 | -0.19(-1.78%) |
Aug 02, 2016 | 10.47 | 10.47 | 10.35 | 10.40 | 111,737 | -0.09(-0.86%) |
Aug 01, 2016 | 10.63 | 10.63 | 10.44 | 10.49 | 45,009 | -0.27(-2.46%) |
Jul 29, 2016 | 10.70 | 10.78 | 10.66 | 10.76 | 44,817 | +0.08(+0.70%) |
Jul 28, 2016 | 10.65 | 10.71 | 10.63 | 10.68 | 51,694 | +0.10(+0.95%) |
Jul 27, 2016 | 10.46 | 10.60 | 10.46 | 10.58 | 65,974 | -0.04(-0.33%) |
Jul 26, 2016 | 10.50 | 10.62 | 10.48 | 10.62 | 79,985 | +0.17(+1.58%) |
Jul 25, 2016 | 10.46 | 10.47 | 10.36 | 10.45 | 148,093 | -0.01(-0.06%) |
Jul 22, 2016 | 10.54 | 10.54 | 10.42 | 10.46 | 60,030 | +0.04(+0.35%) |
Jul 21, 2016 | 10.44 | 10.48 | 10.39 | 10.42 | 83,745 | -0.01(-0.10%) |
Jul 20, 2016 | 10.39 | 10.49 | 10.30 | 10.43 | 97,667 | +0.14(+1.36%) |
Jul 19, 2016 | 10.35 | 10.38 | 10.26 | 10.29 | 144,644 | -0.26(-2.46%) |
Jul 18, 2016 | 10.53 | 10.59 | 10.46 | 10.55 | 200,105 | +0.04(+0.33%) |
Jul 15, 2016 | 10.55 | 10.58 | 10.45 | 10.52 | 206,323 | -0.02(-0.24%) |
Jul 14, 2016 | 10.54 | 10.57 | 10.49 | 10.54 | 54,337 | -0.05(-0.47%) |
Jul 13, 2016 | 10.56 | 10.66 | 10.50 | 10.59 | 106,770 | +0.29(+2.82%) |
Jul 12, 2016 | 10.39 | 10.40 | 10.29 | 10.30 | 53,960 | +0.02(+0.19%) |
Jul 11, 2016 | 10.33 | 10.35 | 10.26 | 10.28 | 45,489 | +0.07(+0.73%) |
Jul 08, 2016 | 10.06 | 10.16 | 10.21 | 73,402 | +0.15(+1.46%) | |
Jul 07, 2016 | 10.19 | 10.25 | 9.995 | 10.06 | 68,095 | -0.01(-0.12%) |
Jul 05, 2016 | 10.32 | 10.32 | 10.02 | 10.07 | 99,493 | -0.13(-1.27%) |
Jul 01, 2016 | 10.20 | 10.20 | 10.20 | 0 | +0.08(+0.79%) | |
Jun 30, 2016 | 9.990 | 10.17 | 9.940 | 10.12 | 74,792 | +0.32(+3.27%) |
Jun 29, 2016 | 9.675 | 9.800 | 9.640 | 9.800 | 95,656 | +0.32(+3.38%) |
Jun 28, 2016 | 9.435 | 9.500 | 9.290 | 9.480 | 143,362 | +0.28(+3.04%) |
Jun 27, 2016 | 9.230 | 9.280 | 9.060 | 9.200 | 156,402 | -0.26(-2.75%) |
Jun 24, 2016 | 9.386 | 9.580 | 9.335 | 9.460 | 395,094 | -1.21(-11.34%) |
Jun 23, 2016 | 10.62 | 10.67 | 10.47 | 10.67 | 142,203 | +0.39(+3.79%) |
Jun 22, 2016 | 10.33 | 10.40 | 10.28 | 10.28 | 70,211 | +0.07(+0.69%) |
Jun 21, 2016 | 10.17 | 10.29 | 10.10 | 10.21 | 83,617 | +0.18(+1.79%) |
Jun 20, 2016 | 10.12 | 10.13 | 9.990 | 10.03 | 154,231 | +0.33(+3.40%) |
Jun 17, 2016 | 9.650 | 9.740 | 9.600 | 9.700 | 107,760 | +0.26(+2.75%) |
Jun 16, 2016 | 9.160 | 9.440 | 9.099 | 9.440 | 188,223 | +0.05(+0.53%) |
Jun 15, 2016 | 9.400 | 9.530 | 9.387 | 9.390 | 310,550 | +0.17(+1.79%) |
Jun 14, 2016 | 9.290 | 9.325 | 9.150 | 9.225 | 91,255 | -0.17(-1.81%) |
Jun 13, 2016 | 9.420 | 9.570 | 9.350 | 9.395 | 108,502 | -0.12(-1.31%) |
Jun 10, 2016 | 9.670 | 9.690 | 9.500 | 9.520 | 77,114 | -0.41(-4.17%) |
Jun 09, 2016 | 9.791 | 9.960 | 9.790 | 9.934 | 109,575 | -0.30(-2.90%) |
Jun 08, 2016 | 10.15 | 10.35 | 10.11 | 10.23 | 65,364 | +0.43(+4.39%) |
Jun 07, 2016 | 9.750 | 9.910 | 9.660 | 9.800 | 126,826 | +0.10(+0.98%) |
Jun 06, 2016 | 9.660 | 9.750 | 9.550 | 9.705 | 65,361 | -0.20(-1.97%) |
Jun 03, 2016 | 9.945 | 9.950 | 9.830 | 9.900 | 82,315 | +0.23(+2.38%) |
Jun 02, 2016 | 9.700 | 9.730 | 9.640 | 9.670 | 99,927 | +0.01(+0.10%) |