Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.199 | 9.408 | 9.199 | 9.399 | 1,048,271 | +0.16(+1.69%) |
Aug 30, 2016 | 9.329 | 9.355 | 9.182 | 9.242 | 424,055 | -0.08(-0.84%) |
Aug 29, 2016 | 9.312 | 9.451 | 9.303 | 9.321 | 470,864 | +0.02(+0.19%) |
Aug 26, 2016 | 9.477 | 9.495 | 9.251 | 9.303 | 353,057 | -0.13(-1.38%) |
Aug 25, 2016 | 9.416 | 9.495 | 9.399 | 9.434 | 220,955 | +0.00(+0.00%) |
Aug 24, 2016 | 9.468 | 9.547 | 9.408 | 9.434 | 322,858 | -0.07(-0.73%) |
Aug 23, 2016 | 9.547 | 9.616 | 9.486 | 9.503 | 439,638 | +0.00(+0.00%) |
Aug 22, 2016 | 9.460 | 9.521 | 9.364 | 9.503 | 353,997 | +0.00(+0.00%) |
Aug 19, 2016 | 9.451 | 9.555 | 9.382 | 9.503 | 302,953 | +0.03(+0.37%) |
Aug 18, 2016 | 9.521 | 9.599 | 9.451 | 9.468 | 659,821 | -0.03(-0.37%) |
Aug 17, 2016 | 9.555 | 9.601 | 9.434 | 9.503 | 289,145 | -0.05(-0.55%) |
Aug 16, 2016 | 9.564 | 9.608 | 9.529 | 9.555 | 407,969 | -0.03(-0.36%) |
Aug 15, 2016 | 9.581 | 9.616 | 9.468 | 9.590 | 316,946 | +0.14(+1.47%) |
Aug 12, 2016 | 9.529 | 9.616 | 9.390 | 9.451 | 549,016 | -0.09(-0.91%) |
Aug 11, 2016 | 9.581 | 9.651 | 9.451 | 9.538 | 476,449 | -0.03(-0.27%) |
Aug 10, 2016 | 9.634 | 9.703 | 9.442 | 9.564 | 524,481 | -0.07(-0.72%) |
Aug 09, 2016 | 9.634 | 9.747 | 9.564 | 9.634 | 449,005 | +0.03(+0.36%) |
Aug 08, 2016 | 9.564 | 9.660 | 9.499 | 9.599 | 706,620 | +0.02(+0.18%) |
Aug 05, 2016 | 9.712 | 9.729 | 9.529 | 9.581 | 926,732 | +0.09(+0.92%) |
Aug 04, 2016 | 8.964 | 9.668 | 8.964 | 9.495 | 997,720 | +0.59(+6.64%) |
Aug 03, 2016 | 8.712 | 8.903 | 8.634 | 8.903 | 494,351 | +0.18(+2.09%) |
Aug 02, 2016 | 8.955 | 8.964 | 8.695 | 8.721 | 486,951 | -0.23(-2.53%) |
Aug 01, 2016 | 8.964 | 9.069 | 8.886 | 8.947 | 357,775 | -0.06(-0.68%) |
Jul 29, 2016 | 8.842 | 9.055 | 8.842 | 9.008 | 323,199 | +0.11(+1.27%) |
Jul 28, 2016 | 8.860 | 8.938 | 8.808 | 8.895 | 235,861 | +0.04(+0.49%) |
Jul 27, 2016 | 8.799 | 8.921 | 8.799 | 8.851 | 248,608 | -0.02(-0.20%) |
Jul 26, 2016 | 8.912 | 8.982 | 8.782 | 8.869 | 351,539 | -0.07(-0.78%) |
Jul 25, 2016 | 8.929 | 8.982 | 8.869 | 8.938 | 177,328 | -0.03(-0.39%) |
Jul 22, 2016 | 8.990 | 9.042 | 8.895 | 8.973 | 288,582 | +0.02(+0.19%) |
Jul 21, 2016 | 8.825 | 9.016 | 8.773 | 8.955 | 806,188 | +0.10(+1.18%) |
Jul 20, 2016 | 8.877 | 8.955 | 8.790 | 8.851 | 374,358 | -0.02(-0.20%) |
Jul 19, 2016 | 8.860 | 8.938 | 8.782 | 8.869 | 266,594 | +0.00(+0.00%) |
Jul 18, 2016 | 8.729 | 8.877 | 8.729 | 8.869 | 952,043 | +0.11(+1.29%) |
Jul 15, 2016 | 8.764 | 8.790 | 8.660 | 8.755 | 223,891 | +0.05(+0.60%) |
Jul 14, 2016 | 8.747 | 8.755 | 8.625 | 8.703 | 733,626 | +0.10(+1.11%) |
Jul 13, 2016 | 8.755 | 8.755 | 8.538 | 8.608 | 312,869 | -0.09(-1.00%) |
Jul 12, 2016 | 8.503 | 8.725 | 8.460 | 8.695 | 583,437 | +0.30(+3.52%) |
Jul 11, 2016 | 8.329 | 8.434 | 8.303 | 8.399 | 474,848 | +0.11(+1.36%) |
Jul 08, 2016 | 8.356 | 8.525 | 8.234 | 8.286 | 744,022 | +0.05(+0.63%) |
Jul 07, 2016 | 8.199 | 8.303 | 8.129 | 8.234 | 327,885 | +0.04(+0.53%) |
Jul 06, 2016 | 7.990 | 8.208 | 7.990 | 8.190 | 684,796 | +0.18(+2.28%) |
Jul 05, 2016 | 8.077 | 8.147 | 7.912 | 8.008 | 1,196,714 | -0.13(-1.60%) |
Jul 01, 2016 | 8.338 | 8.138 | 8.138 | 8.138 | 748,047 | -0.20(-2.40%) |
Jun 30, 2016 | 8.173 | 8.347 | 8.060 | 8.338 | 850,931 | +0.17(+2.02%) |
Jun 29, 2016 | 8.103 | 8.243 | 7.999 | 8.173 | 482,928 | +0.17(+2.06%) |
Jun 28, 2016 | 7.756 | 8.056 | 7.747 | 8.008 | 698,567 | +0.37(+4.78%) |
Jun 27, 2016 | 7.799 | 7.956 | 7.599 | 7.643 | 1,185,686 | -0.26(-3.30%) |
Jun 24, 2016 | 8.095 | 8.321 | 7.895 | 7.903 | 3,840,768 | -0.43(-5.11%) |
Jun 23, 2016 | 8.382 | 8.382 | 8.282 | 8.329 | 287,073 | +0.10(+1.27%) |
Jun 22, 2016 | 8.503 | 8.503 | 8.225 | 8.225 | 217,239 | -0.23(-2.67%) |
Jun 21, 2016 | 8.416 | 8.538 | 8.269 | 8.451 | 974,417 | +0.00(+0.00%) |
Jun 20, 2016 | 8.764 | 8.773 | 8.347 | 8.451 | 587,329 | -0.17(-1.92%) |
Jun 17, 2016 | 8.356 | 8.634 | 8.295 | 8.616 | 1,478,232 | +0.29(+3.44%) |
Jun 16, 2016 | 8.356 | 8.408 | 8.251 | 8.329 | 358,026 | -0.11(-1.34%) |
Jun 15, 2016 | 8.321 | 8.534 | 8.303 | 8.443 | 414,325 | +0.16(+1.89%) |
Jun 14, 2016 | 8.416 | 8.521 | 8.251 | 8.286 | 632,988 | -0.17(-1.95%) |
Jun 13, 2016 | 8.703 | 8.729 | 8.451 | 8.451 | 334,213 | -0.25(-2.90%) |
Jun 10, 2016 | 8.982 | 9.025 | 8.664 | 8.703 | 532,370 | -0.37(-4.12%) |
Jun 09, 2016 | 9.190 | 9.242 | 9.042 | 9.077 | 550,712 | -0.18(-1.97%) |
Jun 08, 2016 | 9.103 | 9.286 | 9.103 | 9.260 | 675,058 | +0.14(+1.53%) |
Jun 07, 2016 | 8.947 | 9.129 | 8.947 | 9.121 | 832,137 | +0.15(+1.65%) |
Jun 06, 2016 | 8.869 | 9.003 | 8.834 | 8.973 | 553,713 | +0.11(+1.28%) |
Jun 03, 2016 | 8.999 | 9.051 | 8.721 | 8.860 | 549,612 | -0.09(-0.97%) |
Jun 02, 2016 | 8.895 | 8.990 | 8.869 | 8.947 | 226,589 | +0.03(+0.29%) |