Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.508 | 9.535 | 9.461 | 9.467 | 413,423 | -0.05(-0.57%) |
Aug 30, 2016 | 9.575 | 9.575 | 9.501 | 9.521 | 216,539 | -0.01(-0.07%) |
Aug 29, 2016 | 9.521 | 9.588 | 9.521 | 9.528 | 236,378 | -0.01(-0.14%) |
Aug 26, 2016 | 9.629 | 9.636 | 9.541 | 9.541 | 178,978 | -0.06(-0.63%) |
Aug 25, 2016 | 9.649 | 9.656 | 9.602 | 9.602 | 118,994 | -0.05(-0.56%) |
Aug 24, 2016 | 9.743 | 9.743 | 9.649 | 9.656 | 163,363 | -0.05(-0.55%) |
Aug 23, 2016 | 9.723 | 9.730 | 9.703 | 9.710 | 92,702 | +0.01(+0.07%) |
Aug 22, 2016 | 9.703 | 9.703 | 9.683 | 9.703 | 103,542 | +0.02(+0.21%) |
Aug 19, 2016 | 9.676 | 9.683 | 9.642 | 9.683 | 88,239 | +0.03(+0.28%) |
Aug 18, 2016 | 9.649 | 9.669 | 9.642 | 9.656 | 167,532 | +0.01(+0.07%) |
Aug 17, 2016 | 9.595 | 9.649 | 9.562 | 9.649 | 162,017 | +0.06(+0.63%) |
Aug 16, 2016 | 9.636 | 9.636 | 9.541 | 9.588 | 483,543 | -0.01(-0.14%) |
Aug 15, 2016 | 9.676 | 9.676 | 9.588 | 9.602 | 303,886 | -0.07(-0.76%) |
Aug 12, 2016 | 9.683 | 9.703 | 9.642 | 9.676 | 220,429 | +0.01(+0.14%) |
Aug 11, 2016 | 9.763 | 9.777 | 9.656 | 9.662 | 136,422 | -0.09(-0.97%) |
Aug 10, 2016 | 9.723 | 9.763 | 9.709 | 9.757 | 138,060 | +0.07(+0.72%) |
Aug 09, 2016 | 9.727 | 9.727 | 9.680 | 9.687 | 118,052 | -0.01(-0.14%) |
Aug 08, 2016 | 9.700 | 9.727 | 9.680 | 9.700 | 154,204 | +0.00(+0.00%) |
Aug 05, 2016 | 9.774 | 9.774 | 9.700 | 9.700 | 172,916 | -0.05(-0.48%) |
Aug 04, 2016 | 9.781 | 9.828 | 9.747 | 9.747 | 167,209 | +0.00(+0.00%) |
Aug 03, 2016 | 9.734 | 9.747 | 9.720 | 9.747 | 241,495 | +0.03(+0.34%) |
Aug 02, 2016 | 9.700 | 9.720 | 9.627 | 9.714 | 831,694 | -0.07(-0.68%) |
Aug 01, 2016 | 9.861 | 9.895 | 9.781 | 9.781 | 261,612 | -0.11(-1.08%) |
Jul 29, 2016 | 9.901 | 9.921 | 9.861 | 9.888 | 237,787 | +0.02(+0.20%) |
Jul 28, 2016 | 9.895 | 9.895 | 9.841 | 9.868 | 177,601 | +0.00(+0.00%) |
Jul 27, 2016 | 9.901 | 9.901 | 9.841 | 9.868 | 151,214 | +0.00(+0.00%) |
Jul 26, 2016 | 9.868 | 9.881 | 9.854 | 9.868 | 223,328 | +0.05(+0.55%) |
Jul 25, 2016 | 9.854 | 9.868 | 9.814 | 9.814 | 179,646 | -0.03(-0.27%) |
Jul 22, 2016 | 9.821 | 9.841 | 9.814 | 9.841 | 181,339 | +0.01(+0.07%) |
Jul 21, 2016 | 9.781 | 9.834 | 9.781 | 9.834 | 207,742 | +0.04(+0.41%) |
Jul 20, 2016 | 9.747 | 9.794 | 9.727 | 9.794 | 205,253 | +0.05(+0.48%) |
Jul 19, 2016 | 9.747 | 9.767 | 9.667 | 9.747 | 259,867 | +0.04(+0.41%) |
Jul 18, 2016 | 9.653 | 9.741 | 9.647 | 9.707 | 286,963 | +0.12(+1.26%) |
Jul 15, 2016 | 9.406 | 9.586 | 9.406 | 9.586 | 538,174 | +0.21(+2.21%) |
Jul 14, 2016 | 9.519 | 9.600 | 9.352 | 9.379 | 1,698,300 | -0.23(-2.37%) |
Jul 13, 2016 | 9.794 | 9.808 | 9.593 | 9.607 | 710,066 | -0.19(-1.92%) |
Jul 12, 2016 | 9.921 | 9.928 | 9.734 | 9.794 | 347,153 | -0.10(-1.02%) |
Jul 11, 2016 | 9.988 | 9.995 | 9.895 | 9.895 | 241,635 | -0.08(-0.79%) |
Jul 08, 2016 | 9.953 | 9.973 | 9.900 | 9.973 | 146,551 | +0.07(+0.74%) |
Jul 07, 2016 | 9.946 | 9.973 | 9.900 | 9.900 | 389,603 | -0.04(-0.40%) |
Jul 06, 2016 | 9.940 | 9.993 | 9.940 | 9.940 | 229,738 | +0.02(+0.20%) |
Jul 05, 2016 | 9.966 | 9.973 | 9.920 | 9.920 | 181,657 | -0.03(-0.27%) |
Jul 01, 2016 | 9.953 | 9.946 | 9.946 | 9.946 | 291,159 | +0.04(+0.40%) |
Jun 30, 2016 | 9.900 | 9.946 | 9.853 | 9.906 | 321,218 | +0.03(+0.27%) |
Jun 29, 2016 | 9.753 | 9.880 | 9.753 | 9.880 | 383,922 | +0.13(+1.37%) |
Jun 28, 2016 | 9.766 | 9.797 | 9.745 | 9.746 | 175,520 | +0.00(+0.00%) |
Jun 27, 2016 | 9.800 | 9.800 | 9.733 | 9.746 | 267,934 | -0.01(-0.07%) |
Jun 24, 2016 | 9.753 | 9.800 | 9.706 | 9.753 | 226,930 | +0.06(+0.62%) |
Jun 23, 2016 | 9.760 | 9.760 | 9.693 | 9.693 | 144,075 | -0.03(-0.34%) |
Jun 22, 2016 | 9.693 | 9.740 | 9.680 | 9.726 | 207,300 | +0.05(+0.55%) |
Jun 21, 2016 | 9.600 | 9.673 | 9.600 | 9.673 | 265,181 | +0.11(+1.11%) |
Jun 20, 2016 | 9.626 | 9.633 | 9.566 | 9.566 | 195,795 | -0.04(-0.42%) |
Jun 17, 2016 | 9.673 | 9.673 | 9.606 | 9.606 | 194,970 | -0.03(-0.28%) |
Jun 16, 2016 | 9.653 | 9.673 | 9.626 | 9.633 | 152,955 | +0.02(+0.21%) |
Jun 15, 2016 | 9.633 | 9.666 | 9.580 | 9.613 | 436,128 | -0.01(-0.07%) |
Jun 14, 2016 | 9.646 | 9.666 | 9.613 | 9.620 | 189,570 | -0.03(-0.28%) |
Jun 13, 2016 | 9.680 | 9.680 | 9.646 | 9.646 | 117,578 | -0.01(-0.14%) |
Jun 10, 2016 | 9.686 | 9.713 | 9.620 | 9.660 | 140,587 | +0.00(+0.00%) |
Jun 09, 2016 | 9.693 | 9.713 | 9.653 | 9.660 | 198,742 | +0.02(+0.23%) |
Jun 08, 2016 | 9.711 | 9.711 | 9.638 | 9.638 | 200,602 | -0.04(-0.41%) |
Jun 07, 2016 | 9.624 | 9.684 | 9.618 | 9.677 | 209,654 | +0.05(+0.55%) |
Jun 06, 2016 | 9.624 | 9.658 | 9.624 | 9.624 | 123,401 | +0.00(+0.00%) |
Jun 03, 2016 | 9.605 | 9.624 | 9.565 | 9.624 | 301,266 | +0.06(+0.62%) |
Jun 02, 2016 | 9.512 | 9.567 | 9.504 | 9.565 | 129,307 | +0.05(+0.56%) |