Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.811 | 9.948 | 9.753 | 9.920 | 236,956 | +0.14(+1.48%) |
Aug 30, 2016 | 9.775 | 9.819 | 9.739 | 9.775 | 106,972 | +0.01(+0.08%) |
Aug 29, 2016 | 9.775 | 9.839 | 9.753 | 9.767 | 209,222 | +0.01(+0.12%) |
Aug 26, 2016 | 9.755 | 9.759 | 9.715 | 9.755 | 152,520 | +0.02(+0.21%) |
Aug 25, 2016 | 9.695 | 9.759 | 9.691 | 9.735 | 124,242 | +0.03(+0.33%) |
Aug 24, 2016 | 9.678 | 9.729 | 9.678 | 9.703 | 67,044 | +0.01(+0.12%) |
Aug 23, 2016 | 9.695 | 9.727 | 9.670 | 9.691 | 75,235 | +0.01(+0.08%) |
Aug 22, 2016 | 9.719 | 9.751 | 9.674 | 9.683 | 122,373 | -0.04(-0.46%) |
Aug 19, 2016 | 9.739 | 9.743 | 9.687 | 9.727 | 81,129 | -0.03(-0.29%) |
Aug 18, 2016 | 9.707 | 9.755 | 9.687 | 9.755 | 99,979 | +0.05(+0.54%) |
Aug 17, 2016 | 9.719 | 9.759 | 9.634 | 9.703 | 202,613 | -0.01(-0.06%) |
Aug 16, 2016 | 9.685 | 9.740 | 9.665 | 9.709 | 215,438 | +0.03(+0.29%) |
Aug 15, 2016 | 9.545 | 9.681 | 9.545 | 9.681 | 178,803 | +0.14(+1.42%) |
Aug 12, 2016 | 9.529 | 9.595 | 9.529 | 9.545 | 117,556 | +0.01(+0.13%) |
Aug 11, 2016 | 9.521 | 9.565 | 9.517 | 9.533 | 89,742 | -0.02(-0.17%) |
Aug 10, 2016 | 9.633 | 9.637 | 9.549 | 9.549 | 115,767 | -0.04(-0.41%) |
Aug 09, 2016 | 9.645 | 9.665 | 9.537 | 9.589 | 140,667 | -0.02(-0.21%) |
Aug 08, 2016 | 9.569 | 9.641 | 9.553 | 9.609 | 96,813 | +0.04(+0.42%) |
Aug 05, 2016 | 9.577 | 9.637 | 9.565 | 9.569 | 139,872 | +0.04(+0.38%) |
Aug 04, 2016 | 9.549 | 9.565 | 9.525 | 9.533 | 78,780 | +0.02(+0.25%) |
Aug 03, 2016 | 9.505 | 9.581 | 9.495 | 9.509 | 89,434 | -0.00(-0.04%) |
Aug 02, 2016 | 9.509 | 9.585 | 9.485 | 9.513 | 115,014 | +0.04(+0.38%) |
Aug 01, 2016 | 9.601 | 9.601 | 9.462 | 9.478 | 218,946 | -0.10(-1.04%) |
Jul 29, 2016 | 9.454 | 9.581 | 9.454 | 9.577 | 123,146 | +0.10(+1.01%) |
Jul 28, 2016 | 9.466 | 9.517 | 9.454 | 9.482 | 116,903 | +0.02(+0.21%) |
Jul 27, 2016 | 9.505 | 9.545 | 9.462 | 9.462 | 137,864 | -0.06(-0.59%) |
Jul 26, 2016 | 9.525 | 9.561 | 9.497 | 9.517 | 129,770 | -0.02(-0.25%) |
Jul 25, 2016 | 9.458 | 9.549 | 9.458 | 9.541 | 154,246 | +0.03(+0.34%) |
Jul 22, 2016 | 9.497 | 9.533 | 9.454 | 9.509 | 88,099 | -0.01(-0.08%) |
Jul 21, 2016 | 9.458 | 9.549 | 9.426 | 9.517 | 106,240 | +0.05(+0.55%) |
Jul 20, 2016 | 9.489 | 9.537 | 9.406 | 9.466 | 76,838 | +0.05(+0.51%) |
Jul 19, 2016 | 9.570 | 9.570 | 9.408 | 9.418 | 162,359 | -0.10(-1.10%) |
Jul 18, 2016 | 9.471 | 9.597 | 9.428 | 9.522 | 181,668 | +0.06(+0.58%) |
Jul 15, 2016 | 9.345 | 9.467 | 9.345 | 9.467 | 140,657 | +0.09(+0.97%) |
Jul 14, 2016 | 9.471 | 9.505 | 9.195 | 9.376 | 372,558 | -0.07(-0.71%) |
Jul 13, 2016 | 9.522 | 9.550 | 9.424 | 9.443 | 127,495 | -0.08(-0.83%) |
Jul 12, 2016 | 9.404 | 9.544 | 9.392 | 9.522 | 323,210 | +0.16(+1.73%) |
Jul 11, 2016 | 9.313 | 9.420 | 9.305 | 9.361 | 158,669 | +0.08(+0.89%) |
Jul 08, 2016 | 9.270 | 9.305 | 9.254 | 9.278 | 130,569 | +0.07(+0.77%) |
Jul 07, 2016 | 9.218 | 9.301 | 9.199 | 9.207 | 115,149 | +0.05(+0.52%) |
Jul 06, 2016 | 9.147 | 9.218 | 9.136 | 9.159 | 87,204 | +0.03(+0.35%) |
Jul 05, 2016 | 9.132 | 9.155 | 9.116 | 9.128 | 163,522 | +0.00(+0.04%) |
Jul 01, 2016 | 9.151 | 9.124 | 9.124 | 9.124 | 104,402 | +0.00(+0.00%) |
Jun 30, 2016 | 9.124 | 9.151 | 9.080 | 9.124 | 102,864 | +0.00(+0.04%) |
Jun 29, 2016 | 9.167 | 9.167 | 9.076 | 9.120 | 144,521 | +0.02(+0.17%) |
Jun 28, 2016 | 9.262 | 9.272 | 9.104 | 9.104 | 156,971 | -0.16(-1.70%) |
Jun 27, 2016 | 9.357 | 9.361 | 9.218 | 9.262 | 175,868 | -0.07(-0.72%) |
Jun 24, 2016 | 9.175 | 9.329 | 9.175 | 9.329 | 93,693 | +0.04(+0.47%) |
Jun 23, 2016 | 9.297 | 9.305 | 9.254 | 9.286 | 130,926 | +0.02(+0.17%) |
Jun 22, 2016 | 9.250 | 9.291 | 9.214 | 9.270 | 61,247 | -0.04(-0.38%) |
Jun 21, 2016 | 9.266 | 9.305 | 9.216 | 9.305 | 62,824 | +0.10(+1.07%) |
Jun 20, 2016 | 9.120 | 9.222 | 9.120 | 9.207 | 108,231 | +0.07(+0.78%) |
Jun 17, 2016 | 9.025 | 9.136 | 9.025 | 9.136 | 77,412 | +0.07(+0.83%) |
Jun 16, 2016 | 9.088 | 9.128 | 9.029 | 9.061 | 176,473 | -0.07(-0.78%) |
Jun 15, 2016 | 9.096 | 9.190 | 9.021 | 9.132 | 204,360 | +0.08(+0.89%) |
Jun 14, 2016 | 9.141 | 9.141 | 9.031 | 9.051 | 266,940 | -0.06(-0.69%) |
Jun 13, 2016 | 9.250 | 9.250 | 9.109 | 9.113 | 118,305 | -0.07(-0.81%) |
Jun 10, 2016 | 9.254 | 9.258 | 9.172 | 9.187 | 88,338 | -0.06(-0.68%) |
Jun 09, 2016 | 9.141 | 9.250 | 9.141 | 9.250 | 145,186 | +0.10(+1.07%) |
Jun 08, 2016 | 9.160 | 9.199 | 9.152 | 9.152 | 60,160 | -0.03(-0.30%) |
Jun 07, 2016 | 9.199 | 9.238 | 9.168 | 9.180 | 62,385 | -0.02(-0.21%) |
Jun 06, 2016 | 9.141 | 9.215 | 9.121 | 9.199 | 140,273 | +0.04(+0.43%) |
Jun 03, 2016 | 9.105 | 9.172 | 9.083 | 9.160 | 76,298 | +0.09(+0.95%) |
Jun 02, 2016 | 9.082 | 9.113 | 9.047 | 9.074 | 124,370 | +0.02(+0.22%) |