Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.603 | 9.736 | 9.439 | 9.712 | 588,194 | +0.04(+0.37%) |
Aug 30, 2016 | 9.615 | 9.742 | 9.585 | 9.676 | 375,294 | +0.05(+0.50%) |
Aug 29, 2016 | 9.501 | 9.697 | 9.483 | 9.628 | 511,661 | +0.11(+1.14%) |
Aug 26, 2016 | 9.561 | 9.676 | 9.471 | 9.519 | 589,783 | -0.02(-0.19%) |
Aug 25, 2016 | 9.447 | 9.585 | 9.429 | 9.537 | 327,439 | +0.04(+0.44%) |
Aug 24, 2016 | 9.634 | 9.742 | 9.429 | 9.495 | 628,347 | -0.17(-1.81%) |
Aug 23, 2016 | 9.308 | 9.730 | 9.308 | 9.670 | 707,635 | +0.46(+5.04%) |
Aug 22, 2016 | 9.080 | 9.254 | 9.037 | 9.206 | 573,098 | +0.05(+0.59%) |
Aug 19, 2016 | 9.242 | 9.290 | 9.092 | 9.152 | 416,130 | -0.15(-1.62%) |
Aug 18, 2016 | 9.254 | 9.326 | 9.122 | 9.302 | 1,038,865 | +0.05(+0.52%) |
Aug 17, 2016 | 9.308 | 9.308 | 9.122 | 9.254 | 635,955 | -0.07(-0.77%) |
Aug 16, 2016 | 9.296 | 9.399 | 9.194 | 9.326 | 590,853 | -0.01(-0.13%) |
Aug 15, 2016 | 8.893 | 9.423 | 8.893 | 9.338 | 995,719 | +0.48(+5.44%) |
Aug 12, 2016 | 8.869 | 9.007 | 8.730 | 8.857 | 1,176,047 | -0.09(-1.01%) |
Aug 11, 2016 | 8.851 | 9.092 | 8.760 | 8.947 | 933,582 | +0.16(+1.85%) |
Aug 10, 2016 | 9.031 | 9.062 | 8.706 | 8.785 | 1,144,688 | -0.21(-2.34%) |
Aug 09, 2016 | 8.941 | 9.074 | 8.890 | 8.995 | 764,554 | +0.02(+0.27%) |
Aug 08, 2016 | 8.857 | 9.116 | 8.857 | 8.971 | 861,378 | +0.08(+0.95%) |
Aug 05, 2016 | 8.297 | 9.025 | 8.297 | 8.887 | 1,335,449 | +0.64(+7.74%) |
Aug 04, 2016 | 7.478 | 8.872 | 7.057 | 8.249 | 2,555,267 | -0.22(-2.56%) |
Aug 03, 2016 | 8.453 | 8.556 | 8.291 | 8.465 | 1,364,898 | +0.04(+0.50%) |
Aug 02, 2016 | 8.754 | 8.833 | 8.423 | 8.423 | 942,617 | -0.33(-3.72%) |
Aug 01, 2016 | 8.857 | 8.941 | 8.604 | 8.748 | 797,885 | -0.12(-1.36%) |
Jul 29, 2016 | 8.785 | 8.929 | 8.599 | 8.869 | 852,271 | +0.07(+0.82%) |
Jul 28, 2016 | 8.923 | 8.923 | 8.706 | 8.797 | 967,039 | -0.19(-2.14%) |
Jul 27, 2016 | 9.086 | 9.206 | 8.929 | 8.989 | 525,931 | -0.08(-0.93%) |
Jul 26, 2016 | 8.911 | 9.224 | 8.887 | 9.074 | 1,333,137 | +0.18(+2.03%) |
Jul 25, 2016 | 8.827 | 8.923 | 8.748 | 8.893 | 1,747,859 | +0.02(+0.20%) |
Jul 22, 2016 | 9.056 | 9.056 | 8.646 | 8.875 | 879,199 | -0.22(-2.45%) |
Jul 21, 2016 | 8.947 | 9.260 | 8.947 | 9.098 | 1,624,594 | +0.12(+1.34%) |
Jul 20, 2016 | 8.833 | 9.074 | 8.718 | 8.977 | 492,342 | +0.14(+1.64%) |
Jul 19, 2016 | 8.845 | 8.893 | 8.724 | 8.833 | 493,748 | -0.08(-0.95%) |
Jul 18, 2016 | 8.929 | 8.947 | 8.773 | 8.917 | 620,958 | -0.04(-0.47%) |
Jul 15, 2016 | 8.857 | 8.959 | 8.646 | 8.959 | 1,083,836 | +0.20(+2.34%) |
Jul 14, 2016 | 8.730 | 8.899 | 8.622 | 8.754 | 692,252 | +0.14(+1.68%) |
Jul 13, 2016 | 8.640 | 8.664 | 8.309 | 8.610 | 1,573,865 | +0.03(+0.35%) |
Jul 12, 2016 | 8.297 | 8.748 | 8.291 | 8.580 | 1,079,993 | +0.45(+5.56%) |
Jul 11, 2016 | 7.893 | 8.231 | 7.893 | 8.128 | 729,814 | +0.27(+3.45%) |
Jul 08, 2016 | 7.610 | 7.899 | 7.442 | 7.857 | 696,821 | +0.42(+5.58%) |
Jul 07, 2016 | 7.406 | 7.653 | 7.334 | 7.442 | 775,224 | +0.08(+1.06%) |
Jul 06, 2016 | 7.189 | 7.532 | 7.014 | 7.364 | 1,302,575 | +0.10(+1.33%) |
Jul 05, 2016 | 7.665 | 7.761 | 7.075 | 7.267 | 1,045,113 | -0.51(-6.58%) |
Jul 01, 2016 | 7.653 | 7.779 | 7.779 | 7.779 | 883,580 | +0.13(+1.65%) |
Jun 30, 2016 | 7.460 | 7.665 | 7.306 | 7.653 | 1,037,410 | +0.23(+3.08%) |
Jun 29, 2016 | 7.490 | 7.641 | 7.327 | 7.424 | 1,023,752 | +0.07(+0.90%) |
Jun 28, 2016 | 7.767 | 7.833 | 7.147 | 7.358 | 2,328,923 | -0.25(-3.25%) |
Jun 27, 2016 | 7.875 | 7.875 | 7.442 | 7.604 | 1,016,420 | -0.47(-5.82%) |
Jun 24, 2016 | 8.315 | 8.333 | 7.779 | 8.074 | 1,787,417 | -0.60(-6.94%) |
Jun 23, 2016 | 8.550 | 8.845 | 8.538 | 8.676 | 1,099,134 | +0.36(+4.27%) |
Jun 22, 2016 | 8.393 | 8.562 | 8.273 | 8.321 | 540,171 | +0.01(+0.07%) |
Jun 21, 2016 | 8.459 | 8.459 | 8.213 | 8.315 | 630,772 | -0.11(-1.36%) |
Jun 20, 2016 | 8.405 | 8.574 | 8.327 | 8.429 | 683,320 | +0.21(+2.56%) |
Jun 17, 2016 | 8.044 | 8.532 | 7.978 | 8.219 | 977,949 | +0.22(+2.79%) |
Jun 16, 2016 | 7.978 | 8.092 | 7.689 | 7.996 | 697,538 | +0.00(+0.00%) |
Jun 15, 2016 | 8.116 | 8.339 | 7.978 | 7.996 | 793,992 | -0.04(-0.52%) |
Jun 14, 2016 | 8.116 | 8.291 | 7.893 | 8.038 | 1,004,515 | -0.14(-1.69%) |
Jun 13, 2016 | 8.195 | 8.417 | 8.014 | 8.176 | 1,794,682 | -0.08(-1.02%) |
Jun 10, 2016 | 8.490 | 8.532 | 8.207 | 8.261 | 1,061,320 | -0.36(-4.19%) |
Jun 09, 2016 | 8.833 | 8.929 | 8.435 | 8.622 | 853,472 | -0.34(-3.83%) |
Jun 08, 2016 | 8.905 | 9.152 | 8.785 | 8.965 | 1,159,688 | +0.19(+2.20%) |
Jun 07, 2016 | 8.785 | 8.923 | 8.670 | 8.773 | 864,744 | -0.02(-0.27%) |
Jun 06, 2016 | 8.580 | 8.959 | 8.496 | 8.797 | 1,204,463 | +0.31(+3.62%) |
Jun 03, 2016 | 8.718 | 8.718 | 8.273 | 8.490 | 1,301,325 | -0.26(-3.03%) |
Jun 02, 2016 | 8.219 | 8.767 | 8.182 | 8.754 | 2,195,327 | +0.49(+5.98%) |