Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.877 | 9.883 | 9.803 | 9.823 | 293,429 | -0.01(-0.14%) |
Aug 30, 2016 | 9.883 | 9.897 | 9.823 | 9.837 | 124,202 | -0.04(-0.41%) |
Aug 29, 2016 | 9.877 | 9.888 | 9.830 | 9.877 | 190,525 | +0.03(+0.27%) |
Aug 26, 2016 | 9.890 | 9.904 | 9.830 | 9.850 | 188,473 | -0.06(-0.61%) |
Aug 25, 2016 | 9.930 | 9.937 | 9.877 | 9.910 | 157,363 | +0.01(+0.07%) |
Aug 24, 2016 | 9.977 | 9.977 | 9.897 | 9.904 | 205,879 | -0.03(-0.27%) |
Aug 23, 2016 | 9.910 | 9.951 | 9.877 | 9.930 | 121,628 | +0.04(+0.41%) |
Aug 22, 2016 | 9.857 | 9.904 | 9.816 | 9.890 | 163,213 | +0.06(+0.61%) |
Aug 19, 2016 | 9.823 | 9.863 | 9.816 | 9.830 | 64,861 | -0.01(-0.07%) |
Aug 18, 2016 | 9.830 | 9.883 | 9.830 | 9.837 | 199,070 | +0.00(+0.00%) |
Aug 17, 2016 | 9.803 | 9.845 | 9.763 | 9.837 | 155,876 | +0.03(+0.34%) |
Aug 16, 2016 | 9.823 | 9.833 | 9.743 | 9.803 | 237,138 | -0.02(-0.20%) |
Aug 15, 2016 | 9.883 | 9.910 | 9.816 | 9.823 | 344,119 | -0.08(-0.81%) |
Aug 12, 2016 | 9.910 | 9.910 | 9.863 | 9.904 | 187,365 | +0.05(+0.48%) |
Aug 11, 2016 | 9.997 | 9.997 | 9.837 | 9.857 | 337,429 | -0.13(-1.34%) |
Aug 10, 2016 | 9.971 | 9.991 | 9.951 | 9.991 | 175,016 | +0.04(+0.43%) |
Aug 09, 2016 | 9.935 | 9.948 | 9.902 | 9.948 | 174,382 | +0.05(+0.54%) |
Aug 08, 2016 | 9.922 | 9.948 | 9.888 | 9.895 | 227,808 | -0.04(-0.40%) |
Aug 05, 2016 | 9.922 | 9.948 | 9.862 | 9.935 | 411,625 | +0.05(+0.54%) |
Aug 04, 2016 | 9.975 | 9.982 | 9.855 | 9.882 | 392,631 | -0.07(-0.74%) |
Aug 03, 2016 | 9.802 | 9.955 | 9.768 | 9.955 | 406,788 | +0.17(+1.77%) |
Aug 02, 2016 | 9.775 | 9.802 | 9.682 | 9.781 | 274,822 | -0.03(-0.34%) |
Aug 01, 2016 | 9.822 | 9.828 | 9.741 | 9.815 | 264,082 | -0.03(-0.27%) |
Jul 29, 2016 | 9.808 | 9.855 | 9.808 | 9.842 | 278,312 | +0.07(+0.68%) |
Jul 28, 2016 | 9.775 | 9.815 | 9.761 | 9.775 | 174,332 | +0.02(+0.21%) |
Jul 27, 2016 | 9.715 | 9.788 | 9.715 | 9.755 | 168,220 | +0.03(+0.27%) |
Jul 26, 2016 | 9.721 | 9.741 | 9.695 | 9.728 | 296,732 | +0.05(+0.48%) |
Jul 25, 2016 | 9.728 | 9.735 | 9.675 | 9.681 | 172,828 | -0.03(-0.34%) |
Jul 22, 2016 | 9.701 | 9.715 | 9.688 | 9.715 | 201,972 | +0.00(+0.00%) |
Jul 21, 2016 | 9.668 | 9.726 | 9.628 | 9.715 | 307,594 | +0.07(+0.69%) |
Jul 20, 2016 | 9.575 | 9.648 | 9.548 | 9.648 | 416,617 | +0.09(+0.91%) |
Jul 19, 2016 | 9.661 | 9.661 | 9.528 | 9.561 | 566,092 | -0.03(-0.35%) |
Jul 18, 2016 | 9.528 | 9.608 | 9.528 | 9.595 | 390,510 | +0.17(+1.77%) |
Jul 15, 2016 | 9.314 | 9.508 | 9.294 | 9.428 | 785,856 | +0.09(+1.00%) |
Jul 14, 2016 | 9.581 | 9.601 | 9.294 | 9.334 | 1,375,905 | -0.25(-2.58%) |
Jul 13, 2016 | 9.708 | 9.742 | 9.581 | 9.581 | 502,311 | -0.15(-1.51%) |
Jul 12, 2016 | 9.935 | 9.935 | 9.728 | 9.728 | 453,359 | -0.18(-1.82%) |
Jul 11, 2016 | 10.04 | 10.04 | 9.895 | 9.908 | 447,169 | -0.12(-1.18%) |
Jul 08, 2016 | 9.986 | 10.05 | 9.993 | 10.03 | 234,317 | +0.03(+0.33%) |
Jul 07, 2016 | 9.966 | 9.993 | 9.946 | 9.993 | 327,215 | +0.07(+0.67%) |
Jul 06, 2016 | 9.927 | 9.980 | 9.893 | 9.927 | 309,737 | +0.00(+0.00%) |
Jul 05, 2016 | 9.946 | 9.953 | 9.860 | 9.927 | 302,025 | -0.01(-0.07%) |
Jul 01, 2016 | 9.946 | 9.933 | 9.933 | 9.933 | 209,794 | +0.04(+0.40%) |
Jun 30, 2016 | 9.880 | 9.900 | 9.834 | 9.893 | 277,325 | +0.06(+0.61%) |
Jun 29, 2016 | 9.820 | 9.840 | 9.794 | 9.834 | 198,787 | +0.04(+0.41%) |
Jun 28, 2016 | 9.794 | 9.820 | 9.754 | 9.794 | 267,342 | +0.03(+0.27%) |
Jun 27, 2016 | 9.721 | 9.787 | 9.707 | 9.767 | 308,189 | +0.02(+0.20%) |
Jun 24, 2016 | 9.694 | 9.794 | 9.654 | 9.747 | 423,341 | +0.05(+0.55%) |
Jun 23, 2016 | 9.714 | 9.734 | 9.694 | 9.694 | 176,058 | -0.01(-0.07%) |
Jun 22, 2016 | 9.688 | 9.727 | 9.661 | 9.701 | 314,170 | +0.05(+0.55%) |
Jun 21, 2016 | 9.601 | 9.648 | 9.581 | 9.648 | 236,594 | +0.06(+0.62%) |
Jun 20, 2016 | 9.601 | 9.608 | 9.575 | 9.588 | 179,091 | -0.01(-0.07%) |
Jun 17, 2016 | 9.648 | 9.648 | 9.595 | 9.595 | 208,080 | -0.01(-0.07%) |
Jun 16, 2016 | 9.608 | 9.618 | 9.581 | 9.601 | 245,100 | +0.01(+0.14%) |
Jun 15, 2016 | 9.614 | 9.614 | 9.568 | 9.588 | 147,205 | -0.01(-0.14%) |
Jun 14, 2016 | 9.601 | 9.601 | 9.568 | 9.601 | 227,901 | +0.03(+0.35%) |
Jun 13, 2016 | 9.568 | 9.575 | 9.541 | 9.568 | 180,645 | +0.03(+0.35%) |
Jun 10, 2016 | 9.575 | 9.575 | 9.508 | 9.535 | 297,363 | -0.04(-0.42%) |
Jun 09, 2016 | 9.535 | 9.595 | 9.535 | 9.575 | 283,384 | +0.02(+0.23%) |
Jun 08, 2016 | 9.566 | 9.566 | 9.520 | 9.553 | 222,660 | +0.01(+0.07%) |
Jun 07, 2016 | 9.493 | 9.546 | 9.493 | 9.546 | 228,843 | +0.05(+0.56%) |
Jun 06, 2016 | 9.506 | 9.520 | 9.473 | 9.493 | 252,416 | +0.01(+0.07%) |
Jun 03, 2016 | 9.420 | 9.486 | 9.401 | 9.486 | 373,778 | +0.11(+1.13%) |
Jun 02, 2016 | 9.394 | 9.420 | 9.348 | 9.381 | 201,629 | +0.03(+0.35%) |