Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.483 | 9.524 | 9.408 | 9.408 | 41,806 | -0.05(-0.50%) |
Aug 30, 2016 | 9.524 | 9.524 | 9.449 | 9.456 | 17,241 | -0.04(-0.43%) |
Aug 29, 2016 | 9.572 | 9.585 | 9.463 | 9.497 | 39,408 | -0.03(-0.29%) |
Aug 26, 2016 | 9.626 | 9.647 | 9.510 | 9.524 | 19,440 | -0.07(-0.78%) |
Aug 25, 2016 | 9.728 | 9.728 | 9.599 | 9.599 | 26,536 | -0.07(-0.70%) |
Aug 24, 2016 | 9.728 | 9.728 | 9.667 | 9.667 | 13,664 | -0.06(-0.63%) |
Aug 23, 2016 | 9.728 | 9.749 | 9.708 | 9.728 | 18,715 | +0.01(+0.14%) |
Aug 22, 2016 | 9.708 | 9.735 | 9.667 | 9.715 | 47,255 | +0.02(+0.21%) |
Aug 19, 2016 | 9.708 | 9.708 | 9.653 | 9.694 | 7,470 | -0.01(-0.10%) |
Aug 18, 2016 | 9.708 | 9.710 | 9.681 | 9.704 | 8,212 | -0.00(-0.04%) |
Aug 17, 2016 | 9.749 | 9.749 | 9.708 | 9.708 | 14,934 | -0.03(-0.28%) |
Aug 16, 2016 | 9.769 | 9.769 | 9.708 | 9.735 | 21,551 | +0.02(+0.21%) |
Aug 15, 2016 | 9.749 | 9.776 | 9.715 | 9.715 | 24,343 | -0.03(-0.35%) |
Aug 12, 2016 | 9.762 | 9.796 | 9.749 | 9.749 | 13,238 | -0.03(-0.28%) |
Aug 11, 2016 | 9.776 | 9.783 | 9.729 | 9.776 | 14,843 | -0.01(-0.07%) |
Aug 10, 2016 | 9.694 | 9.783 | 9.694 | 9.783 | 9,373 | +0.09(+0.91%) |
Aug 09, 2016 | 9.756 | 9.769 | 9.694 | 9.694 | 24,793 | -0.06(-0.59%) |
Aug 08, 2016 | 9.697 | 9.751 | 9.690 | 9.751 | 25,470 | +0.05(+0.49%) |
Aug 05, 2016 | 9.731 | 9.758 | 9.704 | 9.704 | 16,271 | -0.05(-0.56%) |
Aug 04, 2016 | 9.765 | 9.765 | 9.677 | 9.758 | 14,444 | +0.04(+0.42%) |
Aug 03, 2016 | 9.636 | 9.731 | 9.623 | 9.717 | 62,002 | +0.06(+0.63%) |
Aug 02, 2016 | 9.683 | 9.697 | 9.650 | 9.656 | 22,214 | -0.04(-0.42%) |
Aug 01, 2016 | 9.738 | 9.738 | 9.688 | 9.697 | 19,010 | +0.01(+0.07%) |
Jul 29, 2016 | 9.792 | 9.792 | 9.670 | 9.690 | 28,881 | -0.07(-0.70%) |
Jul 28, 2016 | 9.785 | 9.785 | 9.697 | 9.758 | 22,999 | +0.02(+0.21%) |
Jul 27, 2016 | 9.751 | 9.785 | 9.711 | 9.738 | 49,718 | +0.02(+0.21%) |
Jul 26, 2016 | 9.765 | 9.765 | 9.704 | 9.717 | 17,904 | -0.02(-0.21%) |
Jul 25, 2016 | 9.765 | 9.765 | 9.724 | 9.738 | 15,277 | +0.01(+0.13%) |
Jul 22, 2016 | 9.724 | 9.751 | 9.677 | 9.725 | 16,539 | +0.01(+0.08%) |
Jul 21, 2016 | 9.724 | 9.724 | 9.697 | 9.717 | 13,695 | +0.05(+0.49%) |
Jul 20, 2016 | 9.697 | 9.697 | 9.663 | 9.670 | 12,049 | +0.01(+0.14%) |
Jul 19, 2016 | 9.724 | 9.731 | 9.650 | 9.656 | 25,865 | -0.02(-0.21%) |
Jul 18, 2016 | 9.541 | 9.778 | 9.541 | 9.677 | 24,134 | +0.18(+1.86%) |
Jul 15, 2016 | 9.466 | 9.500 | 9.460 | 9.500 | 33,128 | +0.08(+0.86%) |
Jul 14, 2016 | 9.528 | 9.528 | 9.385 | 9.419 | 86,309 | -0.14(-1.42%) |
Jul 13, 2016 | 9.758 | 9.758 | 9.541 | 9.555 | 27,496 | -0.14(-1.47%) |
Jul 12, 2016 | 9.799 | 9.799 | 9.697 | 9.697 | 20,144 | -0.13(-1.31%) |
Jul 11, 2016 | 9.907 | 9.907 | 9.826 | 9.826 | 25,786 | -0.03(-0.30%) |
Jul 08, 2016 | 9.853 | 9.873 | 9.820 | 9.856 | 27,962 | +0.02(+0.23%) |
Jul 07, 2016 | 9.799 | 9.833 | 9.796 | 9.833 | 22,084 | +0.10(+1.02%) |
Jul 06, 2016 | 9.774 | 9.774 | 9.727 | 9.733 | 38,875 | -0.03(-0.28%) |
Jul 05, 2016 | 9.754 | 9.774 | 9.693 | 9.760 | 37,882 | +0.04(+0.41%) |
Jul 01, 2016 | 9.754 | 9.720 | 9.720 | 9.720 | 27,111 | +0.01(+0.07%) |
Jun 30, 2016 | 9.673 | 9.740 | 9.673 | 9.713 | 39,903 | +0.02(+0.17%) |
Jun 29, 2016 | 9.693 | 9.707 | 9.656 | 9.697 | 13,471 | +0.03(+0.31%) |
Jun 28, 2016 | 9.673 | 9.680 | 9.652 | 9.667 | 21,754 | +0.04(+0.43%) |
Jun 27, 2016 | 9.565 | 9.666 | 9.544 | 9.626 | 70,637 | +0.09(+0.92%) |
Jun 24, 2016 | 9.578 | 9.619 | 9.531 | 9.538 | 25,407 | -0.05(-0.51%) |
Jun 23, 2016 | 9.632 | 9.643 | 9.585 | 9.587 | 18,416 | -0.05(-0.55%) |
Jun 22, 2016 | 9.652 | 9.652 | 9.626 | 9.640 | 5,961 | +0.01(+0.07%) |
Jun 21, 2016 | 9.639 | 9.680 | 9.619 | 9.633 | 17,921 | +0.00(+0.01%) |
Jun 20, 2016 | 9.659 | 9.673 | 9.619 | 9.632 | 33,105 | +0.02(+0.19%) |
Jun 17, 2016 | 9.646 | 9.659 | 9.605 | 9.614 | 23,137 | -0.01(-0.12%) |
Jun 16, 2016 | 9.619 | 9.646 | 9.578 | 9.626 | 46,274 | +0.01(+0.07%) |
Jun 15, 2016 | 9.565 | 9.619 | 9.558 | 9.619 | 22,955 | +0.10(+1.06%) |
Jun 14, 2016 | 9.511 | 9.585 | 9.511 | 9.518 | 57,616 | +0.00(+0.00%) |
Jun 13, 2016 | 9.578 | 9.598 | 9.518 | 9.518 | 11,525 | -0.03(-0.35%) |
Jun 10, 2016 | 9.511 | 9.558 | 9.484 | 9.551 | 11,727 | +0.03(+0.35%) |
Jun 09, 2016 | 9.504 | 9.544 | 9.497 | 9.518 | 26,739 | +0.02(+0.26%) |
Jun 08, 2016 | 9.466 | 9.493 | 9.446 | 9.493 | 17,876 | +0.05(+0.50%) |
Jun 07, 2016 | 9.459 | 9.466 | 9.406 | 9.446 | 29,042 | +0.01(+0.07%) |
Jun 06, 2016 | 9.379 | 9.453 | 9.379 | 9.439 | 30,583 | +0.06(+0.64%) |
Jun 03, 2016 | 9.365 | 9.433 | 9.365 | 9.379 | 42,099 | +0.01(+0.07%) |
Jun 02, 2016 | 9.352 | 9.433 | 9.352 | 9.372 | 44,601 | -0.01(-0.07%) |