Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.268 | 9.280 | 9.229 | 9.235 | 89,845 | -0.03(-0.36%) |
Aug 30, 2016 | 9.268 | 9.274 | 9.246 | 9.268 | 128,827 | +0.02(+0.24%) |
Aug 29, 2016 | 9.246 | 9.274 | 9.235 | 9.246 | 100,637 | -0.02(-0.18%) |
Aug 26, 2016 | 9.285 | 9.285 | 9.240 | 9.263 | 69,094 | +0.00(+0.00%) |
Aug 25, 2016 | 9.274 | 9.291 | 9.263 | 9.263 | 88,853 | -0.03(-0.30%) |
Aug 24, 2016 | 9.263 | 9.291 | 9.235 | 9.291 | 106,266 | +0.03(+0.36%) |
Aug 23, 2016 | 9.246 | 9.257 | 9.235 | 9.257 | 85,936 | +0.02(+0.24%) |
Aug 22, 2016 | 9.196 | 9.240 | 9.196 | 9.235 | 47,185 | +0.04(+0.41%) |
Aug 19, 2016 | 9.197 | 9.197 | 9.136 | 9.197 | 63,357 | +0.03(+0.36%) |
Aug 18, 2016 | 9.136 | 9.186 | 9.119 | 9.164 | 116,000 | +0.06(+0.67%) |
Aug 17, 2016 | 9.153 | 9.170 | 9.086 | 9.103 | 141,085 | -0.01(-0.06%) |
Aug 16, 2016 | 9.136 | 9.136 | 9.097 | 9.108 | 74,334 | -0.01(-0.06%) |
Aug 15, 2016 | 9.153 | 9.158 | 9.087 | 9.114 | 133,842 | +0.01(+0.06%) |
Aug 12, 2016 | 9.119 | 9.147 | 9.058 | 9.108 | 113,910 | +0.02(+0.18%) |
Aug 11, 2016 | 9.042 | 9.097 | 9.036 | 9.092 | 124,193 | +0.07(+0.74%) |
Aug 10, 2016 | 9.136 | 9.147 | 8.964 | 9.025 | 392,322 | -0.13(-1.46%) |
Aug 09, 2016 | 9.181 | 9.186 | 9.136 | 9.158 | 162,489 | +0.02(+0.24%) |
Aug 08, 2016 | 9.231 | 9.231 | 9.131 | 9.136 | 140,019 | -0.04(-0.42%) |
Aug 05, 2016 | 9.181 | 9.225 | 9.175 | 9.175 | 103,967 | -0.01(-0.06%) |
Aug 04, 2016 | 9.214 | 9.236 | 9.175 | 9.181 | 109,476 | -0.05(-0.54%) |
Aug 03, 2016 | 9.158 | 9.247 | 9.128 | 9.231 | 102,610 | +0.08(+0.85%) |
Aug 02, 2016 | 9.125 | 9.158 | 9.086 | 9.153 | 122,431 | +0.03(+0.30%) |
Aug 01, 2016 | 9.247 | 9.247 | 9.119 | 9.125 | 121,793 | -0.07(-0.73%) |
Jul 29, 2016 | 9.175 | 9.208 | 9.137 | 9.192 | 245,526 | +0.02(+0.24%) |
Jul 28, 2016 | 9.158 | 9.175 | 9.125 | 9.170 | 71,522 | +0.01(+0.12%) |
Jul 27, 2016 | 9.164 | 9.170 | 9.119 | 9.158 | 80,835 | +0.02(+0.18%) |
Jul 26, 2016 | 9.136 | 9.163 | 9.078 | 9.142 | 59,492 | +0.03(+0.37%) |
Jul 25, 2016 | 9.131 | 9.186 | 9.075 | 9.108 | 126,458 | -0.04(-0.49%) |
Jul 22, 2016 | 9.175 | 9.175 | 9.064 | 9.153 | 91,954 | +0.02(+0.24%) |
Jul 21, 2016 | 9.142 | 9.153 | 9.097 | 9.131 | 79,017 | +0.01(+0.12%) |
Jul 20, 2016 | 9.036 | 9.142 | 8.980 | 9.119 | 137,647 | +0.12(+1.28%) |
Jul 19, 2016 | 8.955 | 9.010 | 8.916 | 9.004 | 162,493 | +0.10(+1.12%) |
Jul 18, 2016 | 8.888 | 9.021 | 8.872 | 8.905 | 205,754 | +0.02(+0.25%) |
Jul 15, 2016 | 8.910 | 8.927 | 8.872 | 8.883 | 131,586 | -0.02(-0.19%) |
Jul 14, 2016 | 8.971 | 8.971 | 8.872 | 8.899 | 116,903 | -0.02(-0.19%) |
Jul 13, 2016 | 8.899 | 8.977 | 8.861 | 8.916 | 224,217 | +0.02(+0.19%) |
Jul 12, 2016 | 8.888 | 8.977 | 8.888 | 8.899 | 128,322 | +0.02(+0.19%) |
Jul 11, 2016 | 8.955 | 8.977 | 8.866 | 8.883 | 96,999 | -0.01(-0.12%) |
Jul 08, 2016 | 8.949 | 8.955 | 8.866 | 8.894 | 99,396 | -0.06(-0.68%) |
Jul 07, 2016 | 8.938 | 8.971 | 8.927 | 8.955 | 188,423 | +0.04(+0.43%) |
Jul 06, 2016 | 8.866 | 8.921 | 8.850 | 8.916 | 68,406 | +0.11(+1.19%) |
Jul 05, 2016 | 8.955 | 8.955 | 8.811 | 8.811 | 189,990 | -0.14(-1.54%) |
Jul 01, 2016 | 8.850 | 8.949 | 8.949 | 8.949 | 189,776 | +0.17(+1.89%) |
Jun 30, 2016 | 8.750 | 8.808 | 8.722 | 8.783 | 178,695 | +0.03(+0.38%) |
Jun 29, 2016 | 8.783 | 8.872 | 8.728 | 8.750 | 147,443 | -0.03(-0.31%) |
Jun 28, 2016 | 8.695 | 8.794 | 8.689 | 8.778 | 246,780 | +0.10(+1.15%) |
Jun 27, 2016 | 8.855 | 8.855 | 8.645 | 8.678 | 224,906 | -0.18(-2.00%) |
Jun 24, 2016 | 8.778 | 8.927 | 8.778 | 8.855 | 141,086 | -0.08(-0.87%) |
Jun 23, 2016 | 8.877 | 8.933 | 8.858 | 8.933 | 113,867 | +0.08(+0.94%) |
Jun 22, 2016 | 8.888 | 8.938 | 8.833 | 8.850 | 168,653 | -0.04(-0.44%) |
Jun 21, 2016 | 8.899 | 8.933 | 8.850 | 8.888 | 168,273 | +0.04(+0.42%) |
Jun 20, 2016 | 8.901 | 8.901 | 8.791 | 8.851 | 153,228 | +0.04(+0.50%) |
Jun 17, 2016 | 8.813 | 8.840 | 8.763 | 8.807 | 119,471 | +0.00(+0.00%) |
Jun 16, 2016 | 8.796 | 8.829 | 8.723 | 8.807 | 74,175 | +0.00(+0.00%) |
Jun 15, 2016 | 8.719 | 8.879 | 8.719 | 8.807 | 124,404 | +0.07(+0.75%) |
Jun 14, 2016 | 8.846 | 8.846 | 8.725 | 8.741 | 121,326 | -0.09(-1.06%) |
Jun 13, 2016 | 8.939 | 8.950 | 8.829 | 8.835 | 107,692 | -0.09(-0.99%) |
Jun 10, 2016 | 8.917 | 8.935 | 8.857 | 8.923 | 180,360 | +0.01(+0.12%) |
Jun 09, 2016 | 8.890 | 8.994 | 8.868 | 8.912 | 90,911 | +0.04(+0.43%) |
Jun 08, 2016 | 8.862 | 8.884 | 8.829 | 8.873 | 120,580 | +0.01(+0.12%) |
Jun 07, 2016 | 8.785 | 8.862 | 8.747 | 8.862 | 168,097 | +0.06(+0.65%) |
Jun 06, 2016 | 8.873 | 8.873 | 8.752 | 8.805 | 99,722 | -0.04(-0.40%) |
Jun 03, 2016 | 8.791 | 8.840 | 8.763 | 8.840 | 172,625 | +0.07(+0.75%) |
Jun 02, 2016 | 8.758 | 8.802 | 8.750 | 8.774 | 118,523 | +0.05(+0.63%) |