Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.07 | 10.12 | 9.991 | 10.12 | 309,142 | +0.04(+0.41%) |
Aug 30, 2016 | 10.07 | 10.10 | 9.944 | 10.08 | 344,255 | +0.02(+0.18%) |
Aug 29, 2016 | 10.00 | 10.08 | 9.902 | 10.06 | 284,025 | +0.06(+0.55%) |
Aug 26, 2016 | 9.916 | 10.02 | 9.865 | 10.01 | 202,651 | +0.14(+1.45%) |
Aug 25, 2016 | 9.856 | 9.962 | 9.824 | 9.865 | 226,797 | +0.06(+0.56%) |
Aug 24, 2016 | 10.05 | 10.05 | 9.773 | 9.810 | 234,285 | -0.21(-2.12%) |
Aug 23, 2016 | 10.02 | 10.11 | 9.934 | 10.02 | 374,383 | -0.11(-1.05%) |
Aug 22, 2016 | 9.695 | 10.16 | 9.681 | 10.13 | 1,009,039 | +0.31(+3.19%) |
Aug 19, 2016 | 9.589 | 9.856 | 9.524 | 9.815 | 387,296 | +0.18(+1.91%) |
Aug 18, 2016 | 9.556 | 9.635 | 9.469 | 9.630 | 230,996 | +0.10(+1.02%) |
Aug 17, 2016 | 9.533 | 9.538 | 9.452 | 9.533 | 166,000 | +0.00(+0.00%) |
Aug 16, 2016 | 9.570 | 9.570 | 9.492 | 9.533 | 225,972 | -0.00(-0.05%) |
Aug 15, 2016 | 9.584 | 9.584 | 9.487 | 9.538 | 149,148 | -0.06(-0.62%) |
Aug 12, 2016 | 9.681 | 9.681 | 9.566 | 9.598 | 305,890 | -0.06(-0.67%) |
Aug 11, 2016 | 9.589 | 9.667 | 9.520 | 9.663 | 236,797 | +0.08(+0.87%) |
Aug 10, 2016 | 9.450 | 9.580 | 9.377 | 9.580 | 344,520 | +0.15(+1.56%) |
Aug 09, 2016 | 9.238 | 9.437 | 9.229 | 9.432 | 322,166 | +0.19(+2.04%) |
Aug 08, 2016 | 9.234 | 9.243 | 9.215 | 9.243 | 347,737 | +0.03(+0.30%) |
Aug 05, 2016 | 9.261 | 9.261 | 9.211 | 9.215 | 607,276 | -0.04(-0.40%) |
Aug 04, 2016 | 9.284 | 9.427 | 9.234 | 9.252 | 397,767 | +0.01(+0.10%) |
Aug 03, 2016 | 9.243 | 9.250 | 9.229 | 9.243 | 179,432 | +0.00(+0.05%) |
Aug 02, 2016 | 9.252 | 9.252 | 9.211 | 9.238 | 300,415 | -0.01(-0.15%) |
Aug 01, 2016 | 9.234 | 9.266 | 9.220 | 9.252 | 244,636 | -0.00(-0.05%) |
Jul 29, 2016 | 9.261 | 9.261 | 9.225 | 9.257 | 389,756 | +0.02(+0.20%) |
Jul 28, 2016 | 9.257 | 9.266 | 9.225 | 9.238 | 258,485 | -0.01(-0.15%) |
Jul 27, 2016 | 9.238 | 9.257 | 9.215 | 9.252 | 236,051 | +0.03(+0.35%) |
Jul 26, 2016 | 9.225 | 9.243 | 9.211 | 9.220 | 342,008 | -0.01(-0.15%) |
Jul 25, 2016 | 9.234 | 9.252 | 9.220 | 9.234 | 140,018 | +0.00(+0.00%) |
Jul 22, 2016 | 9.220 | 9.238 | 9.220 | 9.234 | 212,207 | -0.01(-0.10%) |
Jul 21, 2016 | 9.275 | 9.275 | 9.225 | 9.243 | 238,426 | +0.00(+0.05%) |
Jul 20, 2016 | 9.261 | 9.275 | 9.229 | 9.238 | 372,049 | -0.00(-0.05%) |
Jul 19, 2016 | 9.225 | 9.262 | 9.220 | 9.243 | 352,316 | +0.00(+0.00%) |
Jul 18, 2016 | 9.220 | 9.255 | 9.211 | 9.243 | 707,756 | +0.02(+0.20%) |
Jul 15, 2016 | 9.243 | 9.243 | 9.206 | 9.225 | 198,059 | -0.00(-0.05%) |
Jul 14, 2016 | 9.225 | 9.257 | 9.211 | 9.229 | 249,823 | +0.00(+0.05%) |
Jul 13, 2016 | 9.257 | 9.257 | 9.211 | 9.225 | 180,226 | +0.01(+0.10%) |
Jul 12, 2016 | 9.261 | 9.261 | 9.192 | 9.215 | 301,112 | +0.00(+0.05%) |
Jul 11, 2016 | 9.238 | 9.248 | 9.211 | 9.211 | 324,513 | -0.02(-0.20%) |
Jul 08, 2016 | 9.275 | 9.229 | 9.211 | 9.229 | 422,581 | +0.00(+0.00%) |
Jul 07, 2016 | 9.220 | 9.243 | 9.211 | 9.229 | 210,831 | +0.01(+0.15%) |
Jul 06, 2016 | 9.183 | 9.234 | 9.183 | 9.215 | 203,476 | -0.01(-0.15%) |
Jul 05, 2016 | 9.215 | 9.229 | 9.174 | 9.229 | 354,763 | +0.01(+0.15%) |
Jul 01, 2016 | 9.261 | 9.215 | 9.215 | 9.215 | 201,953 | +0.00(+0.00%) |
Jun 30, 2016 | 9.266 | 9.275 | 9.197 | 9.215 | 162,104 | -0.01(-0.15%) |
Jun 29, 2016 | 9.202 | 9.234 | 9.197 | 9.229 | 334,160 | +0.04(+0.40%) |
Jun 28, 2016 | 9.192 | 9.238 | 9.142 | 9.192 | 358,459 | +0.19(+2.10%) |
Jun 27, 2016 | 9.012 | 9.012 | 8.906 | 9.003 | 320,681 | -0.01(-0.10%) |
Jun 24, 2016 | 8.810 | 9.012 | 8.810 | 9.012 | 397,763 | +0.00(+0.00%) |
Jun 23, 2016 | 9.012 | 9.012 | 8.999 | 9.012 | 227,726 | +0.00(+0.00%) |
Jun 22, 2016 | 9.008 | 9.012 | 8.994 | 9.012 | 248,187 | +0.02(+0.20%) |
Jun 21, 2016 | 8.994 | 9.012 | 8.967 | 8.994 | 334,600 | +0.00(+0.00%) |
Jun 20, 2016 | 8.967 | 9.012 | 8.945 | 8.994 | 266,367 | +0.01(+0.10%) |
Jun 17, 2016 | 8.958 | 8.985 | 8.909 | 8.985 | 436,368 | +0.03(+0.30%) |
Jun 16, 2016 | 8.922 | 8.958 | 8.877 | 8.958 | 281,211 | +0.03(+0.35%) |
Jun 15, 2016 | 8.904 | 8.958 | 8.904 | 8.927 | 260,472 | -0.02(-0.20%) |
Jun 14, 2016 | 8.940 | 8.945 | 8.882 | 8.945 | 219,972 | +0.01(+0.15%) |
Jun 13, 2016 | 8.922 | 8.958 | 8.922 | 8.931 | 204,067 | -0.03(-0.30%) |
Jun 10, 2016 | 8.945 | 8.958 | 8.922 | 8.958 | 170,704 | +0.00(+0.00%) |
Jun 09, 2016 | 8.949 | 8.958 | 8.936 | 8.958 | 149,912 | +0.00(+0.05%) |
Jun 08, 2016 | 8.927 | 8.954 | 8.891 | 8.954 | 175,136 | +0.05(+0.51%) |
Jun 07, 2016 | 8.945 | 8.953 | 8.882 | 8.909 | 185,484 | -0.01(-0.10%) |
Jun 06, 2016 | 8.958 | 8.958 | 8.810 | 8.918 | 294,158 | -0.01(-0.10%) |
Jun 03, 2016 | 8.931 | 8.958 | 8.927 | 8.927 | 108,103 | -0.01(-0.15%) |
Jun 02, 2016 | 8.904 | 8.945 | 8.882 | 8.940 | 110,722 | +0.04(+0.40%) |