Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.973 | 10.01 | 9.915 | 9.915 | 200,022 | -0.05(-0.46%) |
Aug 30, 2016 | 9.938 | 10.02 | 9.938 | 9.961 | 206,490 | -0.01(-0.12%) |
Aug 29, 2016 | 10.00 | 10.04 | 9.950 | 9.973 | 233,129 | -0.02(-0.17%) |
Aug 26, 2016 | 10.00 | 10.15 | 9.944 | 9.990 | 317,520 | -0.05(-0.51%) |
Aug 25, 2016 | 10.12 | 10.28 | 9.961 | 10.04 | 352,058 | -0.13(-1.24%) |
Aug 24, 2016 | 10.44 | 10.46 | 10.12 | 10.17 | 249,960 | -0.22(-2.10%) |
Aug 23, 2016 | 10.45 | 10.48 | 10.37 | 10.39 | 344,919 | -0.02(-0.22%) |
Aug 22, 2016 | 10.36 | 10.50 | 10.35 | 10.41 | 131,751 | +0.03(+0.28%) |
Aug 19, 2016 | 10.43 | 10.44 | 10.35 | 10.38 | 184,624 | -0.09(-0.88%) |
Aug 18, 2016 | 10.34 | 10.52 | 10.33 | 10.47 | 253,457 | +0.13(+1.28%) |
Aug 17, 2016 | 10.42 | 10.42 | 10.24 | 10.34 | 151,978 | -0.07(-0.70%) |
Aug 16, 2016 | 10.50 | 10.50 | 10.37 | 10.41 | 202,731 | -0.09(-0.82%) |
Aug 15, 2016 | 10.40 | 10.52 | 10.36 | 10.50 | 235,392 | +0.15(+1.43%) |
Aug 12, 2016 | 10.18 | 10.38 | 10.18 | 10.35 | 295,632 | +0.08(+0.78%) |
Aug 11, 2016 | 10.16 | 10.27 | 10.16 | 10.27 | 192,989 | +0.12(+1.18%) |
Aug 10, 2016 | 10.18 | 10.20 | 10.11 | 10.15 | 270,346 | -0.05(-0.45%) |
Aug 09, 2016 | 10.20 | 10.25 | 10.16 | 10.20 | 257,370 | +0.00(+0.00%) |
Aug 08, 2016 | 10.31 | 10.31 | 10.18 | 10.20 | 217,959 | -0.09(-0.89%) |
Aug 05, 2016 | 10.25 | 10.29 | 10.18 | 10.29 | 564,593 | +0.09(+0.84%) |
Aug 04, 2016 | 10.25 | 10.26 | 10.16 | 10.20 | 258,339 | -0.02(-0.17%) |
Aug 03, 2016 | 10.11 | 10.23 | 10.05 | 10.22 | 430,001 | +0.13(+1.30%) |
Aug 02, 2016 | 10.11 | 10.14 | 10.00 | 10.09 | 302,970 | -0.02(-0.23%) |
Aug 01, 2016 | 10.05 | 10.13 | 10.01 | 10.11 | 242,648 | +0.10(+1.03%) |
Jul 29, 2016 | 9.980 | 10.07 | 9.957 | 10.01 | 289,479 | +0.07(+0.75%) |
Jul 28, 2016 | 9.951 | 9.991 | 9.911 | 9.934 | 245,809 | -0.05(-0.51%) |
Jul 27, 2016 | 9.906 | 9.986 | 9.866 | 9.986 | 268,314 | +0.12(+1.22%) |
Jul 26, 2016 | 9.843 | 9.951 | 9.837 | 9.866 | 359,524 | +0.01(+0.12%) |
Jul 25, 2016 | 9.831 | 9.894 | 9.803 | 9.854 | 326,418 | +0.02(+0.23%) |
Jul 22, 2016 | 9.786 | 9.854 | 9.763 | 9.831 | 236,348 | +0.07(+0.70%) |
Jul 21, 2016 | 9.671 | 9.797 | 9.671 | 9.763 | 313,479 | +0.10(+1.00%) |
Jul 20, 2016 | 9.517 | 9.671 | 9.517 | 9.666 | 395,429 | +0.14(+1.44%) |
Jul 19, 2016 | 9.517 | 9.557 | 9.489 | 9.529 | 235,250 | +0.03(+0.30%) |
Jul 18, 2016 | 9.512 | 9.569 | 9.500 | 9.500 | 205,768 | -0.01(-0.06%) |
Jul 15, 2016 | 9.506 | 9.557 | 9.494 | 9.506 | 290,468 | -0.01(-0.06%) |
Jul 14, 2016 | 9.494 | 9.540 | 9.426 | 9.512 | 261,536 | +0.01(+0.14%) |
Jul 13, 2016 | 9.510 | 9.518 | 9.431 | 9.499 | 278,973 | +0.02(+0.18%) |
Jul 12, 2016 | 9.476 | 9.499 | 9.448 | 9.482 | 556,474 | +0.02(+0.24%) |
Jul 11, 2016 | 9.527 | 9.540 | 9.450 | 9.459 | 532,462 | +0.01(+0.12%) |
Jul 08, 2016 | 9.499 | 9.453 | 9.436 | 9.448 | 548,485 | -0.01(-0.06%) |
Jul 07, 2016 | 9.465 | 9.482 | 9.385 | 9.453 | 475,729 | +0.05(+0.48%) |
Jul 06, 2016 | 9.306 | 9.448 | 9.283 | 9.408 | 671,349 | +0.03(+0.36%) |
Jul 05, 2016 | 9.487 | 9.487 | 9.311 | 9.374 | 203,473 | -0.10(-1.08%) |
Jul 01, 2016 | 9.538 | 9.476 | 9.476 | 9.476 | 177,997 | +0.04(+0.42%) |
Jun 30, 2016 | 9.516 | 9.572 | 9.414 | 9.436 | 419,157 | -0.02(-0.18%) |
Jun 29, 2016 | 9.300 | 9.476 | 9.249 | 9.453 | 239,260 | +0.26(+2.84%) |
Jun 28, 2016 | 9.084 | 9.249 | 9.084 | 9.192 | 296,973 | +0.21(+2.34%) |
Jun 27, 2016 | 9.124 | 9.130 | 8.937 | 8.982 | 272,847 | -0.18(-1.92%) |
Jun 24, 2016 | 8.977 | 9.243 | 8.977 | 9.158 | 266,030 | -0.08(-0.86%) |
Jun 23, 2016 | 9.300 | 9.300 | 9.209 | 9.238 | 236,715 | +0.04(+0.43%) |
Jun 22, 2016 | 9.175 | 9.300 | 9.164 | 9.198 | 254,284 | -0.01(-0.06%) |
Jun 21, 2016 | 9.175 | 9.232 | 9.062 | 9.204 | 435,596 | +0.03(+0.31%) |
Jun 20, 2016 | 9.249 | 9.260 | 9.164 | 9.175 | 155,058 | +0.01(+0.12%) |
Jun 17, 2016 | 9.226 | 9.226 | 9.147 | 9.164 | 170,727 | -0.02(-0.25%) |
Jun 16, 2016 | 9.170 | 9.232 | 9.101 | 9.187 | 164,901 | -0.00(-0.05%) |
Jun 15, 2016 | 9.174 | 9.260 | 9.174 | 9.191 | 168,545 | +0.01(+0.12%) |
Jun 14, 2016 | 9.168 | 9.258 | 9.140 | 9.180 | 157,557 | -0.02(-0.18%) |
Jun 13, 2016 | 9.208 | 9.337 | 9.168 | 9.196 | 350,890 | -0.08(-0.85%) |
Jun 10, 2016 | 9.377 | 9.391 | 9.196 | 9.275 | 444,554 | -0.14(-1.44%) |
Jun 09, 2016 | 9.467 | 9.529 | 9.405 | 9.411 | 374,910 | -0.07(-0.71%) |
Jun 08, 2016 | 9.473 | 9.532 | 9.461 | 9.478 | 240,283 | -0.01(-0.12%) |
Jun 07, 2016 | 9.512 | 9.523 | 9.439 | 9.490 | 278,681 | -0.06(-0.65%) |
Jun 06, 2016 | 9.416 | 9.591 | 9.416 | 9.551 | 231,310 | +0.15(+1.62%) |
Jun 03, 2016 | 9.495 | 9.517 | 9.399 | 9.399 | 337,481 | -0.12(-1.30%) |
Jun 02, 2016 | 9.467 | 9.523 | 9.432 | 9.523 | 229,215 | +0.09(+0.96%) |