Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.279 | 9.317 | 9.184 | 9.190 | 2,975,129 | -0.03(-0.28%) |
Sep 29, 2016 | 9.406 | 9.438 | 9.159 | 9.216 | 2,233,142 | -0.25(-2.62%) |
Sep 28, 2016 | 9.432 | 9.479 | 9.305 | 9.463 | 1,334,682 | +0.03(+0.34%) |
Sep 27, 2016 | 9.228 | 9.438 | 9.159 | 9.432 | 2,006,647 | +0.24(+2.63%) |
Sep 26, 2016 | 9.248 | 9.286 | 9.178 | 9.190 | 3,386,325 | -0.15(-1.63%) |
Sep 23, 2016 | 9.394 | 9.444 | 9.317 | 9.343 | 1,487,089 | -0.10(-1.01%) |
Sep 22, 2016 | 9.438 | 9.479 | 9.349 | 9.438 | 3,241,094 | +0.10(+1.09%) |
Sep 21, 2016 | 9.267 | 9.355 | 9.089 | 9.336 | 1,970,324 | +0.17(+1.80%) |
Sep 20, 2016 | 9.159 | 9.206 | 9.095 | 9.171 | 1,895,949 | +0.09(+0.98%) |
Sep 19, 2016 | 9.101 | 9.133 | 8.993 | 9.082 | 2,906,872 | +0.13(+1.49%) |
Sep 16, 2016 | 8.987 | 9.000 | 8.905 | 8.949 | 2,409,072 | -0.11(-1.19%) |
Sep 15, 2016 | 8.822 | 9.098 | 8.809 | 9.057 | 3,641,407 | +0.29(+3.26%) |
Sep 14, 2016 | 8.784 | 8.847 | 8.727 | 8.771 | 2,598,637 | -0.08(-0.86%) |
Sep 13, 2016 | 8.987 | 9.070 | 8.765 | 8.847 | 3,876,557 | -0.38(-4.13%) |
Sep 12, 2016 | 8.987 | 9.273 | 8.949 | 9.228 | 4,108,869 | +0.17(+1.89%) |
Sep 09, 2016 | 9.533 | 9.540 | 9.044 | 9.057 | 2,794,659 | -0.73(-7.46%) |
Sep 08, 2016 | 9.883 | 9.927 | 9.787 | 9.787 | 2,933,726 | -0.08(-0.77%) |
Sep 07, 2016 | 9.876 | 9.965 | 9.806 | 9.864 | 1,302,309 | -0.04(-0.45%) |
Sep 06, 2016 | 9.743 | 9.914 | 9.670 | 9.908 | 2,067,216 | +0.20(+2.03%) |
Sep 02, 2016 | 9.730 | 9.711 | 9.711 | 9.711 | 3,029,761 | +0.21(+2.21%) |
Sep 01, 2016 | 9.438 | 9.571 | 9.295 | 9.502 | 2,432,023 | +0.01(+0.13%) |
Aug 31, 2016 | 9.444 | 9.540 | 9.394 | 9.489 | 4,373,658 | +0.03(+0.34%) |
Aug 30, 2016 | 9.444 | 9.521 | 9.394 | 9.457 | 2,954,818 | -0.06(-0.67%) |
Aug 29, 2016 | 9.387 | 9.619 | 9.349 | 9.521 | 2,795,500 | +0.08(+0.87%) |
Aug 26, 2016 | 9.527 | 9.787 | 9.375 | 9.438 | 3,759,422 | -0.06(-0.60%) |
Aug 25, 2016 | 9.483 | 9.591 | 9.438 | 9.495 | 2,522,559 | +0.09(+0.95%) |
Aug 24, 2016 | 9.400 | 9.473 | 9.317 | 9.406 | 1,952,989 | -0.03(-0.27%) |
Aug 23, 2016 | 9.527 | 9.603 | 9.432 | 9.432 | 4,865,572 | +0.08(+0.88%) |
Aug 22, 2016 | 9.502 | 9.514 | 9.302 | 9.349 | 3,098,664 | -0.17(-1.74%) |
Aug 19, 2016 | 9.444 | 9.546 | 9.327 | 9.514 | 2,771,812 | -0.01(-0.13%) |
Aug 18, 2016 | 9.425 | 9.546 | 9.343 | 9.527 | 5,223,410 | +0.23(+2.53%) |
Aug 17, 2016 | 9.254 | 9.305 | 9.149 | 9.292 | 1,778,810 | +0.01(+0.14%) |
Aug 16, 2016 | 9.419 | 9.419 | 9.260 | 9.279 | 2,282,195 | -0.11(-1.22%) |
Aug 15, 2016 | 9.286 | 9.463 | 9.267 | 9.394 | 4,347,855 | +0.25(+2.78%) |
Aug 12, 2016 | 9.114 | 9.197 | 9.057 | 9.140 | 2,770,370 | -0.15(-1.64%) |
Aug 11, 2016 | 9.241 | 9.311 | 9.178 | 9.292 | 4,823,649 | +0.09(+0.97%) |
Aug 10, 2016 | 9.336 | 9.355 | 9.140 | 9.203 | 4,169,162 | -0.08(-0.89%) |
Aug 09, 2016 | 9.273 | 9.336 | 9.216 | 9.286 | 4,412,895 | +0.01(+0.07%) |
Aug 08, 2016 | 9.254 | 9.375 | 9.190 | 9.279 | 3,364,550 | -0.06(-0.68%) |
Aug 05, 2016 | 9.470 | 9.514 | 9.209 | 9.343 | 3,095,748 | -0.13(-1.34%) |
Aug 04, 2016 | 9.489 | 9.571 | 9.425 | 9.470 | 2,901,651 | +0.02(+0.20%) |
Aug 03, 2016 | 9.362 | 9.483 | 9.305 | 9.451 | 2,573,457 | +0.01(+0.13%) |
Aug 02, 2016 | 9.629 | 9.641 | 9.311 | 9.438 | 3,695,231 | -0.10(-1.07%) |
Aug 01, 2016 | 9.591 | 9.657 | 9.533 | 9.540 | 2,504,071 | -0.08(-0.79%) |
Jul 29, 2016 | 9.540 | 9.698 | 9.492 | 9.616 | 4,648,424 | +0.25(+2.64%) |
Jul 28, 2016 | 9.336 | 9.375 | 9.200 | 9.368 | 2,971,967 | +0.08(+0.82%) |
Jul 27, 2016 | 9.228 | 9.305 | 9.133 | 9.292 | 4,396,398 | +0.23(+2.59%) |
Jul 26, 2016 | 8.898 | 9.127 | 8.892 | 9.057 | 3,097,503 | -0.01(-0.07%) |
Jul 25, 2016 | 9.108 | 9.159 | 9.006 | 9.063 | 2,084,428 | -0.21(-2.26%) |
Jul 22, 2016 | 9.082 | 9.279 | 9.051 | 9.273 | 3,193,283 | +0.19(+2.10%) |
Jul 21, 2016 | 9.013 | 9.082 | 8.987 | 9.082 | 3,082,591 | +0.06(+0.70%) |
Jul 20, 2016 | 9.000 | 9.044 | 8.974 | 9.019 | 4,049,979 | +0.02(+0.21%) |
Jul 19, 2016 | 9.013 | 9.032 | 8.930 | 9.000 | 3,062,207 | -0.13(-1.46%) |
Jul 18, 2016 | 8.917 | 9.146 | 8.911 | 9.133 | 4,282,680 | +0.07(+0.77%) |
Jul 15, 2016 | 9.114 | 9.165 | 8.962 | 9.063 | 4,763,191 | -0.10(-1.11%) |
Jul 14, 2016 | 9.165 | 9.362 | 9.159 | 9.165 | 5,175,542 | +0.08(+0.84%) |
Jul 13, 2016 | 9.082 | 9.140 | 8.908 | 9.089 | 3,578,464 | +0.18(+2.07%) |
Jul 12, 2016 | 9.222 | 9.305 | 8.879 | 8.905 | 4,950,073 | -0.10(-1.13%) |
Jul 11, 2016 | 8.968 | 9.044 | 8.886 | 9.006 | 2,871,623 | +0.11(+1.21%) |
Jul 08, 2016 | 8.720 | 8.908 | 8.543 | 8.898 | 3,694,837 | +0.36(+4.16%) |
Jul 07, 2016 | 8.371 | 8.619 | 8.371 | 8.543 | 4,647,766 | +0.17(+2.05%) |
Jul 06, 2016 | 8.346 | 8.371 | 8.231 | 8.371 | 4,379,806 | -0.16(-1.86%) |
Jul 05, 2016 | 8.441 | 8.619 | 8.415 | 8.530 | 3,635,604 | -0.10(-1.10%) |