Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.414 | 9.414 | 9.249 | 9.259 | 20,642 | -0.13(-1.43%) |
Aug 30, 2016 | 9.374 | 9.449 | 9.374 | 9.394 | 7,478 | +0.02(+0.21%) |
Aug 29, 2016 | 9.449 | 9.633 | 9.269 | 9.374 | 26,212 | -0.13(-1.32%) |
Aug 26, 2016 | 9.534 | 9.861 | 9.346 | 9.499 | 20,384 | +0.06(+0.63%) |
Aug 25, 2016 | 9.748 | 9.891 | 9.386 | 9.440 | 9,493 | -0.30(-3.06%) |
Aug 24, 2016 | 9.867 | 9.867 | 9.495 | 9.738 | 12,820 | -0.16(-1.65%) |
Aug 23, 2016 | 9.926 | 9.926 | 9.673 | 9.901 | 20,744 | -0.01(-0.15%) |
Aug 22, 2016 | 9.380 | 9.926 | 9.356 | 9.916 | 73,096 | +0.43(+4.55%) |
Aug 19, 2016 | 9.435 | 9.554 | 9.336 | 9.485 | 27,341 | +0.04(+0.42%) |
Aug 18, 2016 | 9.475 | 9.579 | 9.350 | 9.445 | 19,352 | +0.02(+0.26%) |
Aug 17, 2016 | 9.395 | 9.524 | 9.310 | 9.420 | 5,349 | +0.01(+0.16%) |
Aug 16, 2016 | 9.435 | 9.579 | 9.261 | 9.405 | 14,541 | +0.05(+0.55%) |
Aug 15, 2016 | 9.430 | 9.435 | 9.296 | 9.354 | 17,946 | -0.05(-0.49%) |
Aug 12, 2016 | 9.331 | 9.430 | 9.291 | 9.400 | 19,163 | +0.09(+1.01%) |
Aug 11, 2016 | 9.281 | 9.356 | 9.251 | 9.306 | 27,879 | -0.04(-0.42%) |
Aug 10, 2016 | 9.460 | 9.586 | 9.207 | 9.346 | 26,471 | -0.08(-0.84%) |
Aug 09, 2016 | 9.534 | 9.564 | 9.291 | 9.425 | 11,081 | -0.05(-0.52%) |
Aug 08, 2016 | 9.465 | 9.629 | 9.311 | 9.475 | 25,709 | -0.04(-0.42%) |
Aug 05, 2016 | 9.222 | 9.537 | 9.222 | 9.514 | 7,174 | +0.28(+3.06%) |
Aug 04, 2016 | 9.256 | 9.258 | 9.202 | 9.231 | 19,743 | -0.09(-1.01%) |
Aug 03, 2016 | 9.326 | 9.351 | 9.226 | 9.326 | 11,970 | -0.00(-0.05%) |
Aug 02, 2016 | 9.668 | 9.668 | 9.246 | 9.331 | 35,439 | -0.42(-4.33%) |
Aug 01, 2016 | 9.420 | 9.782 | 9.231 | 9.753 | 66,663 | +0.38(+4.02%) |
Jul 29, 2016 | 9.390 | 9.524 | 9.352 | 9.375 | 24,184 | -0.03(-0.28%) |
Jul 28, 2016 | 9.440 | 9.517 | 9.401 | 9.401 | 10,831 | -0.05(-0.51%) |
Jul 27, 2016 | 9.544 | 9.852 | 9.251 | 9.450 | 72,996 | +0.02(+0.23%) |
Jul 26, 2016 | 9.230 | 9.428 | 9.200 | 9.428 | 29,862 | +0.23(+2.47%) |
Jul 25, 2016 | 9.185 | 9.430 | 9.161 | 9.200 | 34,869 | +0.00(+0.04%) |
Jul 22, 2016 | 9.235 | 9.324 | 9.161 | 9.197 | 51,968 | -0.08(-0.89%) |
Jul 21, 2016 | 9.279 | 9.575 | 9.279 | 9.279 | 30,036 | -0.02(-0.27%) |
Jul 20, 2016 | 9.571 | 9.670 | 9.279 | 9.304 | 75,936 | -0.28(-2.94%) |
Jul 19, 2016 | 9.754 | 9.814 | 9.576 | 9.586 | 36,183 | -0.14(-1.42%) |
Jul 18, 2016 | 9.735 | 10.12 | 9.725 | 9.725 | 48,895 | -0.14(-1.47%) |
Jul 15, 2016 | 9.908 | 10.00 | 9.853 | 9.870 | 25,395 | -0.04(-0.39%) |
Jul 14, 2016 | 10.00 | 10.00 | 9.695 | 9.908 | 44,310 | -0.04(-0.40%) |
Jul 13, 2016 | 10.07 | 10.19 | 9.863 | 9.947 | 48,094 | -0.12(-1.23%) |
Jul 12, 2016 | 9.611 | 10.15 | 9.611 | 10.07 | 59,135 | +0.47(+4.90%) |
Jul 11, 2016 | 9.552 | 9.601 | 9.349 | 9.601 | 48,593 | +0.04(+0.41%) |
Jul 08, 2016 | 9.586 | 9.448 | 9.453 | 9.561 | 38,155 | +0.11(+1.21%) |
Jul 07, 2016 | 9.156 | 9.873 | 9.156 | 9.448 | 180,144 | +0.52(+5.82%) |
Jul 06, 2016 | 8.799 | 9.042 | 8.735 | 8.928 | 26,934 | +0.01(+0.11%) |
Jul 05, 2016 | 9.022 | 9.289 | 8.874 | 8.918 | 30,155 | -0.18(-2.01%) |
Jul 01, 2016 | 8.972 | 9.101 | 9.101 | 9.101 | 42,230 | +0.13(+1.43%) |
Jun 30, 2016 | 8.883 | 8.982 | 8.859 | 8.972 | 21,004 | +0.07(+0.78%) |
Jun 29, 2016 | 9.007 | 9.007 | 8.849 | 8.903 | 23,457 | +0.14(+1.64%) |
Jun 28, 2016 | 8.616 | 8.943 | 8.614 | 8.760 | 14,966 | +0.18(+2.08%) |
Jun 27, 2016 | 8.690 | 8.887 | 8.315 | 8.581 | 20,885 | -0.28(-3.12%) |
Jun 24, 2016 | 8.566 | 8.921 | 8.443 | 8.857 | 60,590 | +0.03(+0.39%) |
Jun 23, 2016 | 8.645 | 8.877 | 8.645 | 8.823 | 23,748 | +0.24(+2.76%) |
Jun 22, 2016 | 8.394 | 8.625 | 8.354 | 8.586 | 12,869 | +0.27(+3.20%) |
Jun 21, 2016 | 8.339 | 8.838 | 8.162 | 8.320 | 75,844 | -0.13(-1.52%) |
Jun 20, 2016 | 8.389 | 8.463 | 8.359 | 8.448 | 31,309 | +0.07(+0.82%) |
Jun 17, 2016 | 8.423 | 8.423 | 8.290 | 8.379 | 10,982 | +0.04(+0.47%) |
Jun 16, 2016 | 8.127 | 8.482 | 8.108 | 8.339 | 18,292 | +0.12(+1.44%) |
Jun 15, 2016 | 8.285 | 8.438 | 8.182 | 8.221 | 10,949 | -0.06(-0.77%) |
Jun 14, 2016 | 8.359 | 8.473 | 8.285 | 8.285 | 25,689 | -0.10(-1.18%) |
Jun 13, 2016 | 8.295 | 8.384 | 8.295 | 8.384 | 21,801 | -0.00(-0.06%) |
Jun 10, 2016 | 8.399 | 8.487 | 8.389 | 8.389 | 8,498 | -0.09(-1.10%) |
Jun 09, 2016 | 8.300 | 8.482 | 8.300 | 8.482 | 12,782 | +0.09(+1.12%) |
Jun 08, 2016 | 8.399 | 8.438 | 8.177 | 8.389 | 56,514 | +0.00(+0.06%) |
Jun 07, 2016 | 8.191 | 8.384 | 8.073 | 8.384 | 30,906 | +0.15(+1.86%) |
Jun 06, 2016 | 8.127 | 8.246 | 8.127 | 8.231 | 12,782 | +0.08(+1.03%) |
Jun 03, 2016 | 8.142 | 8.236 | 7.950 | 8.147 | 49,796 | +0.06(+0.73%) |
Jun 02, 2016 | 8.034 | 8.142 | 7.910 | 8.088 | 15,593 | -0.01(-0.12%) |