Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.33 | 10.46 | 10.18 | 10.39 | 195,788 | +0.06(+0.57%) |
Aug 30, 2016 | 10.30 | 10.37 | 10.13 | 10.33 | 58,906 | +0.08(+0.81%) |
Aug 29, 2016 | 10.22 | 10.26 | 10.09 | 10.24 | 75,371 | +0.07(+0.66%) |
Aug 26, 2016 | 10.23 | 10.43 | 10.04 | 10.18 | 59,762 | -0.06(-0.57%) |
Aug 25, 2016 | 10.23 | 10.32 | 9.895 | 10.24 | 78,131 | +0.02(+0.16%) |
Aug 24, 2016 | 10.22 | 10.50 | 10.09 | 10.22 | 87,037 | -0.02(-0.24%) |
Aug 23, 2016 | 10.16 | 10.42 | 10.16 | 10.24 | 98,395 | +0.08(+0.74%) |
Aug 22, 2016 | 10.12 | 10.24 | 10.12 | 10.17 | 80,272 | +0.04(+0.41%) |
Aug 19, 2016 | 10.10 | 10.19 | 10.06 | 10.13 | 96,052 | +0.03(+0.25%) |
Aug 18, 2016 | 9.886 | 10.26 | 9.536 | 10.10 | 153,976 | +0.19(+1.94%) |
Aug 17, 2016 | 9.920 | 10.02 | 9.565 | 9.911 | 59,331 | +0.01(+0.08%) |
Aug 16, 2016 | 9.995 | 10.04 | 9.694 | 9.903 | 115,165 | -0.08(-0.84%) |
Aug 15, 2016 | 9.886 | 10.04 | 9.870 | 9.986 | 64,540 | +0.12(+1.18%) |
Aug 12, 2016 | 9.911 | 9.995 | 9.811 | 9.870 | 49,853 | -0.05(-0.50%) |
Aug 11, 2016 | 9.803 | 10.06 | 9.724 | 9.920 | 89,395 | +0.20(+2.06%) |
Aug 10, 2016 | 9.861 | 9.882 | 9.694 | 9.719 | 46,602 | -0.06(-0.60%) |
Aug 09, 2016 | 9.961 | 9.986 | 9.761 | 9.778 | 49,550 | -0.15(-1.51%) |
Aug 08, 2016 | 10.00 | 10.09 | 9.920 | 9.928 | 103,540 | -0.08(-0.75%) |
Aug 05, 2016 | 9.953 | 10.09 | 9.895 | 10.00 | 168,510 | +0.13(+1.35%) |
Aug 04, 2016 | 9.753 | 9.970 | 9.452 | 9.870 | 58,041 | +0.09(+0.94%) |
Aug 03, 2016 | 9.753 | 9.803 | 9.286 | 9.778 | 149,169 | +0.12(+1.21%) |
Aug 02, 2016 | 9.561 | 9.753 | 9.553 | 9.661 | 78,262 | +0.08(+0.87%) |
Aug 01, 2016 | 9.502 | 9.594 | 9.427 | 9.578 | 67,294 | +0.08(+0.79%) |
Jul 29, 2016 | 9.636 | 9.728 | 9.494 | 9.502 | 75,006 | -0.11(-1.13%) |
Jul 28, 2016 | 9.644 | 9.778 | 9.486 | 9.611 | 47,608 | -0.02(-0.17%) |
Jul 27, 2016 | 9.628 | 9.736 | 9.536 | 9.628 | 85,318 | -0.08(-0.77%) |
Jul 26, 2016 | 9.636 | 9.861 | 9.573 | 9.703 | 45,763 | +0.08(+0.87%) |
Jul 25, 2016 | 9.678 | 9.761 | 9.594 | 9.619 | 39,469 | -0.10(-1.03%) |
Jul 22, 2016 | 9.586 | 9.728 | 9.561 | 9.719 | 66,848 | +0.13(+1.30%) |
Jul 21, 2016 | 9.794 | 9.794 | 9.511 | 9.594 | 55,355 | -0.17(-1.71%) |
Jul 20, 2016 | 9.820 | 9.911 | 9.711 | 9.761 | 64,756 | -0.04(-0.43%) |
Jul 19, 2016 | 9.886 | 9.920 | 9.528 | 9.803 | 53,249 | -0.12(-1.18%) |
Jul 18, 2016 | 9.920 | 10.01 | 9.828 | 9.920 | 120,067 | +0.07(+0.68%) |
Jul 15, 2016 | 10.01 | 10.01 | 9.169 | 9.853 | 91,902 | -0.08(-0.76%) |
Jul 14, 2016 | 9.978 | 10.11 | 9.878 | 9.928 | 159,033 | +0.02(+0.17%) |
Jul 13, 2016 | 9.828 | 10.01 | 9.528 | 9.911 | 146,510 | +0.13(+1.37%) |
Jul 12, 2016 | 9.769 | 9.886 | 9.536 | 9.778 | 146,059 | +0.01(+0.09%) |
Jul 11, 2016 | 9.761 | 9.845 | 9.703 | 9.769 | 66,093 | +0.02(+0.17%) |
Jul 08, 2016 | 9.686 | 9.761 | 9.586 | 9.753 | 122,910 | +0.17(+1.74%) |
Jul 07, 2016 | 9.669 | 9.719 | 9.352 | 9.586 | 48,955 | +0.03(+0.35%) |
Jul 05, 2016 | 9.444 | 9.594 | 9.361 | 9.553 | 70,098 | +0.02(+0.18%) |
Jul 01, 2016 | 9.494 | 9.536 | 9.536 | 9.536 | 67,363 | +0.04(+0.44%) |
Jun 30, 2016 | 9.169 | 9.494 | 9.140 | 9.494 | 112,013 | +0.37(+4.02%) |
Jun 29, 2016 | 9.177 | 9.244 | 9.077 | 9.127 | 90,869 | -0.01(-0.09%) |
Jun 28, 2016 | 9.177 | 9.236 | 9.060 | 9.135 | 112,814 | +0.01(+0.09%) |
Jun 27, 2016 | 9.202 | 9.202 | 8.935 | 9.127 | 127,999 | -0.12(-1.26%) |
Jun 24, 2016 | 9.152 | 9.586 | 9.135 | 9.244 | 1,144,787 | -0.33(-3.40%) |
Jun 23, 2016 | 9.402 | 9.636 | 9.402 | 9.569 | 106,128 | +0.23(+2.50%) |
Jun 22, 2016 | 9.311 | 9.511 | 9.265 | 9.336 | 68,207 | +0.08(+0.86%) |
Jun 21, 2016 | 9.248 | 9.306 | 9.157 | 9.256 | 52,618 | +0.03(+0.36%) |
Jun 20, 2016 | 9.298 | 9.539 | 9.198 | 9.223 | 86,686 | +0.03(+0.36%) |
Jun 17, 2016 | 9.298 | 9.356 | 9.124 | 9.190 | 143,698 | -0.08(-0.90%) |
Jun 16, 2016 | 9.157 | 9.306 | 9.124 | 9.273 | 58,755 | +0.07(+0.81%) |
Jun 15, 2016 | 9.339 | 9.404 | 9.198 | 9.198 | 58,030 | -0.08(-0.89%) |
Jun 14, 2016 | 9.231 | 9.373 | 9.189 | 9.281 | 71,781 | +0.00(+0.00%) |
Jun 13, 2016 | 9.431 | 9.431 | 9.207 | 9.281 | 67,970 | -0.03(-0.36%) |
Jun 10, 2016 | 9.248 | 9.481 | 9.231 | 9.314 | 78,203 | -0.07(-0.71%) |
Jun 09, 2016 | 9.481 | 9.630 | 9.298 | 9.381 | 72,457 | -0.17(-1.74%) |
Jun 08, 2016 | 9.547 | 9.572 | 9.501 | 9.547 | 119,545 | +0.02(+0.17%) |
Jun 07, 2016 | 9.514 | 9.572 | 9.489 | 9.530 | 62,683 | +0.05(+0.53%) |
Jun 06, 2016 | 9.481 | 9.696 | 9.472 | 9.481 | 98,928 | -0.03(-0.35%) |
Jun 03, 2016 | 9.406 | 9.539 | 9.364 | 9.514 | 44,724 | +0.10(+1.06%) |
Jun 02, 2016 | 9.447 | 9.580 | 9.352 | 9.414 | 133,588 | -0.05(-0.53%) |