Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.281 | 9.381 | 9.281 | 9.316 | 358,951 | +0.06(+0.60%) |
Sep 29, 2016 | 9.492 | 9.492 | 9.261 | 9.261 | 435,472 | -0.17(-1.76%) |
Sep 28, 2016 | 9.381 | 9.439 | 9.366 | 9.426 | 359,784 | +0.04(+0.43%) |
Sep 27, 2016 | 9.361 | 9.411 | 9.341 | 9.386 | 310,274 | +0.01(+0.11%) |
Sep 26, 2016 | 9.426 | 9.437 | 9.371 | 9.376 | 270,100 | -0.04(-0.37%) |
Sep 23, 2016 | 9.426 | 9.426 | 9.359 | 9.411 | 207,895 | +0.01(+0.11%) |
Sep 22, 2016 | 9.401 | 9.447 | 9.381 | 9.401 | 124,201 | -0.01(-0.11%) |
Sep 21, 2016 | 9.426 | 9.492 | 9.344 | 9.411 | 178,465 | +0.03(+0.32%) |
Sep 20, 2016 | 9.281 | 9.497 | 9.281 | 9.381 | 316,878 | +0.05(+0.54%) |
Sep 19, 2016 | 9.331 | 9.457 | 9.306 | 9.331 | 243,671 | +0.00(+0.00%) |
Sep 16, 2016 | 9.301 | 9.376 | 9.261 | 9.331 | 417,136 | -0.02(-0.21%) |
Sep 15, 2016 | 9.296 | 9.376 | 9.246 | 9.351 | 179,504 | +0.08(+0.87%) |
Sep 14, 2016 | 9.281 | 9.296 | 9.206 | 9.271 | 231,109 | +0.05(+0.49%) |
Sep 13, 2016 | 9.281 | 9.286 | 9.196 | 9.226 | 438,855 | -0.04(-0.43%) |
Sep 12, 2016 | 9.231 | 9.278 | 9.206 | 9.266 | 218,300 | -0.01(-0.11%) |
Sep 09, 2016 | 9.346 | 9.351 | 9.271 | 9.276 | 248,531 | -0.06(-0.64%) |
Sep 08, 2016 | 9.361 | 9.411 | 9.321 | 9.336 | 322,417 | -0.07(-0.75%) |
Sep 07, 2016 | 9.406 | 9.426 | 9.350 | 9.406 | 331,578 | +0.02(+0.16%) |
Sep 06, 2016 | 9.366 | 9.403 | 9.346 | 9.391 | 295,384 | -0.01(-0.05%) |
Sep 02, 2016 | 9.462 | 9.396 | 9.396 | 9.396 | 264,114 | -0.03(-0.32%) |
Sep 01, 2016 | 9.542 | 9.562 | 9.376 | 9.426 | 379,468 | -0.17(-1.73%) |
Aug 31, 2016 | 9.803 | 9.828 | 9.517 | 9.592 | 646,816 | -0.16(-1.60%) |
Aug 30, 2016 | 9.575 | 9.752 | 9.540 | 9.748 | 734,800 | +0.21(+2.17%) |
Aug 29, 2016 | 9.442 | 9.550 | 9.387 | 9.540 | 334,810 | +0.13(+1.42%) |
Aug 26, 2016 | 9.328 | 9.461 | 9.308 | 9.407 | 299,932 | +0.05(+0.53%) |
Aug 25, 2016 | 9.348 | 9.397 | 9.343 | 9.358 | 402,824 | -0.06(-0.63%) |
Aug 24, 2016 | 9.461 | 9.461 | 9.343 | 9.417 | 227,325 | +0.02(+0.21%) |
Aug 23, 2016 | 9.417 | 9.432 | 9.344 | 9.397 | 268,233 | +0.00(+0.05%) |
Aug 22, 2016 | 9.387 | 9.427 | 9.343 | 9.392 | 240,582 | +0.02(+0.26%) |
Aug 19, 2016 | 9.328 | 9.382 | 9.303 | 9.368 | 196,121 | +0.04(+0.48%) |
Aug 18, 2016 | 9.313 | 9.338 | 9.244 | 9.323 | 220,544 | +0.04(+0.43%) |
Aug 17, 2016 | 9.284 | 9.298 | 9.215 | 9.284 | 251,673 | +0.03(+0.32%) |
Aug 16, 2016 | 9.066 | 9.259 | 9.057 | 9.254 | 1,090,238 | +0.01(+0.16%) |
Aug 15, 2016 | 9.131 | 9.264 | 9.126 | 9.239 | 193,140 | +0.09(+0.97%) |
Aug 12, 2016 | 9.140 | 9.200 | 9.111 | 9.150 | 160,468 | -0.01(-0.16%) |
Aug 11, 2016 | 9.274 | 9.274 | 9.140 | 9.165 | 168,470 | -0.09(-1.01%) |
Aug 10, 2016 | 9.224 | 9.279 | 9.121 | 9.259 | 375,712 | +0.00(+0.00%) |
Aug 09, 2016 | 9.244 | 9.279 | 9.150 | 9.259 | 215,166 | +0.00(+0.05%) |
Aug 08, 2016 | 9.244 | 9.288 | 9.205 | 9.254 | 172,277 | +0.04(+0.48%) |
Aug 05, 2016 | 9.358 | 9.363 | 9.141 | 9.210 | 219,600 | -0.16(-1.74%) |
Aug 04, 2016 | 9.412 | 9.412 | 9.266 | 9.372 | 182,882 | +0.09(+1.01%) |
Aug 03, 2016 | 9.293 | 9.337 | 9.234 | 9.279 | 174,234 | +0.01(+0.11%) |
Aug 02, 2016 | 9.353 | 9.387 | 9.264 | 9.269 | 157,636 | -0.11(-1.16%) |
Aug 01, 2016 | 9.377 | 9.432 | 9.338 | 9.377 | 239,219 | -0.02(-0.21%) |
Jul 29, 2016 | 9.274 | 9.397 | 9.244 | 9.397 | 293,416 | +0.10(+1.12%) |
Jul 28, 2016 | 9.254 | 9.303 | 9.224 | 9.293 | 167,444 | +0.04(+0.48%) |
Jul 27, 2016 | 9.279 | 9.279 | 9.180 | 9.249 | 142,124 | -0.00(-0.05%) |
Jul 26, 2016 | 9.210 | 9.264 | 9.160 | 9.254 | 151,422 | +0.04(+0.48%) |
Jul 25, 2016 | 9.219 | 9.224 | 9.150 | 9.210 | 113,190 | +0.01(+0.16%) |
Jul 22, 2016 | 9.160 | 9.215 | 9.136 | 9.195 | 67,533 | +0.04(+0.49%) |
Jul 21, 2016 | 9.210 | 9.214 | 9.126 | 9.150 | 327,348 | -0.03(-0.38%) |
Jul 20, 2016 | 9.165 | 9.185 | 9.081 | 9.185 | 215,059 | +0.03(+0.35%) |
Jul 19, 2016 | 9.066 | 9.165 | 9.057 | 9.153 | 373,510 | +0.06(+0.68%) |
Jul 18, 2016 | 9.111 | 9.150 | 9.076 | 9.091 | 121,935 | -0.04(-0.43%) |
Jul 15, 2016 | 9.126 | 9.131 | 9.052 | 9.131 | 187,410 | +0.03(+0.38%) |
Jul 14, 2016 | 9.066 | 9.106 | 9.037 | 9.096 | 161,530 | +0.04(+0.49%) |
Jul 13, 2016 | 9.071 | 9.121 | 9.032 | 9.052 | 249,501 | -0.04(-0.49%) |
Jul 12, 2016 | 9.126 | 9.131 | 9.079 | 9.096 | 240,270 | -0.01(-0.11%) |
Jul 11, 2016 | 9.116 | 9.136 | 9.071 | 9.106 | 197,134 | +0.00(+0.05%) |
Jul 08, 2016 | 9.066 | 9.160 | 9.032 | 9.101 | 183,421 | +0.07(+0.77%) |
Jul 07, 2016 | 9.032 | 9.037 | 8.992 | 9.032 | 186,397 | +0.03(+0.33%) |
Jul 05, 2016 | 8.973 | 9.002 | 8.918 | 9.002 | 244,989 | +0.03(+0.33%) |