Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.284 | 9.384 | 9.284 | 9.319 | 358,848 | +0.06(+0.60%) |
Sep 29, 2016 | 9.494 | 9.494 | 9.264 | 9.264 | 435,348 | -0.17(-1.76%) |
Sep 28, 2016 | 9.384 | 9.442 | 9.369 | 9.429 | 359,681 | +0.04(+0.43%) |
Sep 27, 2016 | 9.364 | 9.414 | 9.344 | 9.389 | 310,185 | +0.01(+0.11%) |
Sep 26, 2016 | 9.429 | 9.439 | 9.374 | 9.379 | 270,023 | -0.04(-0.37%) |
Sep 23, 2016 | 9.429 | 9.429 | 9.361 | 9.414 | 207,835 | +0.01(+0.11%) |
Sep 22, 2016 | 9.404 | 9.449 | 9.384 | 9.404 | 124,166 | -0.01(-0.11%) |
Sep 21, 2016 | 9.429 | 9.494 | 9.346 | 9.414 | 178,414 | +0.03(+0.32%) |
Sep 20, 2016 | 9.284 | 9.499 | 9.284 | 9.384 | 316,787 | +0.05(+0.54%) |
Sep 19, 2016 | 9.334 | 9.459 | 9.309 | 9.334 | 243,601 | +0.00(+0.00%) |
Sep 16, 2016 | 9.304 | 9.379 | 9.264 | 9.334 | 417,017 | -0.02(-0.21%) |
Sep 15, 2016 | 9.299 | 9.379 | 9.249 | 9.354 | 179,453 | +0.08(+0.87%) |
Sep 14, 2016 | 9.284 | 9.299 | 9.208 | 9.274 | 231,043 | +0.05(+0.49%) |
Sep 13, 2016 | 9.284 | 9.289 | 9.198 | 9.228 | 438,730 | -0.04(-0.43%) |
Sep 12, 2016 | 9.233 | 9.281 | 9.208 | 9.269 | 218,238 | -0.01(-0.11%) |
Sep 09, 2016 | 9.349 | 9.354 | 9.274 | 9.279 | 248,460 | -0.06(-0.64%) |
Sep 08, 2016 | 9.364 | 9.414 | 9.324 | 9.339 | 322,325 | -0.07(-0.75%) |
Sep 07, 2016 | 9.409 | 9.429 | 9.353 | 9.409 | 331,484 | +0.02(+0.16%) |
Sep 06, 2016 | 9.369 | 9.406 | 9.349 | 9.394 | 295,299 | -0.01(-0.05%) |
Sep 02, 2016 | 9.464 | 9.399 | 9.399 | 9.399 | 264,039 | -0.03(-0.32%) |
Sep 01, 2016 | 9.545 | 9.565 | 9.379 | 9.429 | 379,360 | -0.17(-1.73%) |
Aug 31, 2016 | 9.806 | 9.831 | 9.520 | 9.595 | 646,631 | -0.16(-1.60%) |
Aug 30, 2016 | 9.578 | 9.755 | 9.543 | 9.750 | 734,591 | +0.21(+2.17%) |
Aug 29, 2016 | 9.444 | 9.553 | 9.390 | 9.543 | 334,715 | +0.13(+1.42%) |
Aug 26, 2016 | 9.331 | 9.464 | 9.311 | 9.410 | 299,847 | +0.05(+0.53%) |
Aug 25, 2016 | 9.350 | 9.400 | 9.346 | 9.360 | 402,709 | -0.06(-0.63%) |
Aug 24, 2016 | 9.464 | 9.464 | 9.346 | 9.420 | 227,260 | +0.02(+0.21%) |
Aug 23, 2016 | 9.420 | 9.434 | 9.347 | 9.400 | 268,157 | +0.00(+0.05%) |
Aug 22, 2016 | 9.390 | 9.429 | 9.346 | 9.395 | 240,514 | +0.02(+0.26%) |
Aug 19, 2016 | 9.331 | 9.385 | 9.306 | 9.370 | 196,065 | +0.04(+0.48%) |
Aug 18, 2016 | 9.316 | 9.341 | 9.247 | 9.326 | 220,481 | +0.04(+0.43%) |
Aug 17, 2016 | 9.286 | 9.301 | 9.217 | 9.286 | 251,602 | +0.03(+0.32%) |
Aug 16, 2016 | 9.069 | 9.262 | 9.059 | 9.257 | 1,089,926 | +0.01(+0.16%) |
Aug 15, 2016 | 9.133 | 9.267 | 9.128 | 9.242 | 193,085 | +0.09(+0.97%) |
Aug 12, 2016 | 9.143 | 9.202 | 9.113 | 9.153 | 160,423 | -0.01(-0.16%) |
Aug 11, 2016 | 9.276 | 9.276 | 9.143 | 9.168 | 168,422 | -0.09(-1.01%) |
Aug 10, 2016 | 9.227 | 9.281 | 9.123 | 9.262 | 375,605 | +0.00(+0.00%) |
Aug 09, 2016 | 9.247 | 9.281 | 9.153 | 9.262 | 215,105 | +0.00(+0.05%) |
Aug 08, 2016 | 9.247 | 9.291 | 9.207 | 9.257 | 172,228 | +0.04(+0.48%) |
Aug 05, 2016 | 9.360 | 9.365 | 9.144 | 9.212 | 219,537 | -0.16(-1.74%) |
Aug 04, 2016 | 9.415 | 9.415 | 9.269 | 9.375 | 182,829 | +0.09(+1.01%) |
Aug 03, 2016 | 9.296 | 9.340 | 9.237 | 9.281 | 174,184 | +0.01(+0.11%) |
Aug 02, 2016 | 9.355 | 9.390 | 9.267 | 9.271 | 157,591 | -0.11(-1.16%) |
Aug 01, 2016 | 9.380 | 9.434 | 9.340 | 9.380 | 239,150 | -0.02(-0.21%) |
Jul 29, 2016 | 9.276 | 9.400 | 9.247 | 9.400 | 293,332 | +0.10(+1.12%) |
Jul 28, 2016 | 9.257 | 9.306 | 9.227 | 9.296 | 167,397 | +0.04(+0.48%) |
Jul 27, 2016 | 9.281 | 9.281 | 9.183 | 9.252 | 142,083 | -0.00(-0.05%) |
Jul 26, 2016 | 9.212 | 9.267 | 9.163 | 9.257 | 151,378 | +0.04(+0.48%) |
Jul 25, 2016 | 9.222 | 9.227 | 9.153 | 9.212 | 113,158 | +0.01(+0.16%) |
Jul 22, 2016 | 9.163 | 9.217 | 9.138 | 9.197 | 67,514 | +0.04(+0.49%) |
Jul 21, 2016 | 9.212 | 9.216 | 9.128 | 9.153 | 327,255 | -0.03(-0.38%) |
Jul 20, 2016 | 9.168 | 9.188 | 9.084 | 9.188 | 214,998 | +0.03(+0.35%) |
Jul 19, 2016 | 9.069 | 9.168 | 9.059 | 9.155 | 373,403 | +0.06(+0.68%) |
Jul 18, 2016 | 9.113 | 9.153 | 9.079 | 9.094 | 121,900 | -0.04(-0.43%) |
Jul 15, 2016 | 9.128 | 9.133 | 9.054 | 9.133 | 187,357 | +0.03(+0.38%) |
Jul 14, 2016 | 9.069 | 9.109 | 9.039 | 9.099 | 161,484 | +0.04(+0.49%) |
Jul 13, 2016 | 9.074 | 9.123 | 9.034 | 9.054 | 249,430 | -0.04(-0.49%) |
Jul 12, 2016 | 9.128 | 9.133 | 9.082 | 9.099 | 240,202 | -0.01(-0.11%) |
Jul 11, 2016 | 9.118 | 9.138 | 9.074 | 9.109 | 197,077 | +0.00(+0.05%) |
Jul 08, 2016 | 9.069 | 9.163 | 9.034 | 9.104 | 183,368 | +0.07(+0.77%) |
Jul 07, 2016 | 9.034 | 9.039 | 8.995 | 9.034 | 186,344 | +0.03(+0.33%) |
Jul 05, 2016 | 8.975 | 9.005 | 8.921 | 9.005 | 244,919 | +0.03(+0.33%) |