Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.380 | 9.380 | 9.217 | 9.227 | 20,716 | -0.13(-1.43%) |
Aug 30, 2016 | 9.341 | 9.415 | 9.341 | 9.361 | 7,505 | +0.02(+0.21%) |
Aug 29, 2016 | 9.415 | 9.599 | 9.236 | 9.341 | 26,305 | -0.12(-1.32%) |
Aug 26, 2016 | 9.500 | 9.826 | 9.312 | 9.466 | 20,457 | +0.06(+0.63%) |
Aug 25, 2016 | 9.713 | 9.856 | 9.352 | 9.406 | 9,527 | -0.30(-3.06%) |
Aug 24, 2016 | 9.832 | 9.832 | 9.461 | 9.703 | 12,866 | -0.16(-1.65%) |
Aug 23, 2016 | 9.891 | 9.891 | 9.639 | 9.866 | 20,818 | -0.01(-0.15%) |
Aug 22, 2016 | 9.347 | 9.891 | 9.323 | 9.881 | 73,357 | +0.43(+4.55%) |
Aug 19, 2016 | 9.401 | 9.520 | 9.302 | 9.451 | 27,439 | +0.04(+0.42%) |
Aug 18, 2016 | 9.441 | 9.545 | 9.317 | 9.411 | 19,421 | +0.02(+0.26%) |
Aug 17, 2016 | 9.362 | 9.490 | 9.276 | 9.387 | 5,368 | +0.01(+0.16%) |
Aug 16, 2016 | 9.401 | 9.545 | 9.228 | 9.372 | 14,593 | +0.05(+0.55%) |
Aug 15, 2016 | 9.396 | 9.401 | 9.263 | 9.321 | 18,010 | -0.05(-0.49%) |
Aug 12, 2016 | 9.298 | 9.396 | 9.258 | 9.367 | 19,231 | +0.09(+1.01%) |
Aug 11, 2016 | 9.248 | 9.322 | 9.218 | 9.273 | 27,979 | -0.04(-0.42%) |
Aug 10, 2016 | 9.426 | 9.552 | 9.174 | 9.312 | 26,565 | -0.08(-0.84%) |
Aug 09, 2016 | 9.500 | 9.530 | 9.258 | 9.391 | 11,121 | -0.05(-0.52%) |
Aug 08, 2016 | 9.431 | 9.594 | 9.278 | 9.441 | 25,801 | -0.04(-0.42%) |
Aug 05, 2016 | 9.189 | 9.503 | 9.189 | 9.480 | 7,200 | +0.28(+3.06%) |
Aug 04, 2016 | 9.223 | 9.225 | 9.169 | 9.199 | 19,814 | -0.09(-1.01%) |
Aug 03, 2016 | 9.293 | 9.317 | 9.194 | 9.293 | 12,012 | -0.00(-0.05%) |
Aug 02, 2016 | 9.634 | 9.634 | 9.213 | 9.298 | 35,565 | -0.42(-4.33%) |
Aug 01, 2016 | 9.387 | 9.748 | 9.199 | 9.718 | 66,901 | +0.38(+4.02%) |
Jul 29, 2016 | 9.357 | 9.490 | 9.319 | 9.342 | 24,270 | -0.03(-0.28%) |
Jul 28, 2016 | 9.406 | 9.483 | 9.368 | 9.368 | 10,870 | -0.05(-0.51%) |
Jul 27, 2016 | 9.510 | 9.817 | 9.218 | 9.416 | 73,256 | +0.02(+0.23%) |
Jul 26, 2016 | 9.197 | 9.394 | 9.167 | 9.394 | 29,969 | +0.23(+2.47%) |
Jul 25, 2016 | 9.153 | 9.397 | 9.128 | 9.167 | 34,994 | +0.00(+0.04%) |
Jul 22, 2016 | 9.202 | 9.291 | 9.128 | 9.164 | 52,153 | -0.08(-0.89%) |
Jul 21, 2016 | 9.246 | 9.541 | 9.246 | 9.246 | 30,143 | -0.02(-0.27%) |
Jul 20, 2016 | 9.537 | 9.636 | 9.246 | 9.271 | 76,208 | -0.28(-2.94%) |
Jul 19, 2016 | 9.720 | 9.779 | 9.542 | 9.552 | 36,312 | -0.14(-1.42%) |
Jul 18, 2016 | 9.700 | 10.08 | 9.690 | 9.690 | 49,069 | -0.14(-1.47%) |
Jul 15, 2016 | 9.873 | 9.966 | 9.818 | 9.834 | 25,485 | -0.04(-0.39%) |
Jul 14, 2016 | 9.966 | 9.966 | 9.661 | 9.873 | 44,468 | -0.04(-0.40%) |
Jul 13, 2016 | 10.04 | 10.15 | 9.828 | 9.912 | 48,266 | -0.12(-1.23%) |
Jul 12, 2016 | 9.577 | 10.11 | 9.577 | 10.04 | 59,346 | +0.47(+4.90%) |
Jul 11, 2016 | 9.518 | 9.567 | 9.315 | 9.567 | 48,767 | +0.04(+0.41%) |
Jul 08, 2016 | 9.552 | 9.414 | 9.419 | 9.527 | 38,291 | +0.11(+1.21%) |
Jul 07, 2016 | 9.123 | 9.838 | 9.123 | 9.414 | 180,787 | +0.52(+5.82%) |
Jul 06, 2016 | 8.768 | 9.010 | 8.704 | 8.896 | 27,031 | +0.01(+0.11%) |
Jul 05, 2016 | 8.990 | 9.256 | 8.842 | 8.886 | 30,263 | -0.18(-2.01%) |
Jul 01, 2016 | 8.941 | 9.069 | 9.069 | 9.069 | 42,381 | +0.13(+1.43%) |
Jun 30, 2016 | 8.852 | 8.950 | 8.827 | 8.941 | 21,079 | +0.07(+0.78%) |
Jun 29, 2016 | 8.975 | 8.975 | 8.817 | 8.872 | 23,541 | +0.14(+1.64%) |
Jun 28, 2016 | 8.585 | 8.911 | 8.583 | 8.729 | 15,020 | +0.18(+2.08%) |
Jun 27, 2016 | 8.659 | 8.855 | 8.285 | 8.551 | 20,960 | -0.28(-3.12%) |
Jun 24, 2016 | 8.536 | 8.890 | 8.413 | 8.826 | 60,806 | +0.03(+0.39%) |
Jun 23, 2016 | 8.614 | 8.845 | 8.614 | 8.791 | 23,833 | +0.24(+2.76%) |
Jun 22, 2016 | 8.364 | 8.595 | 8.325 | 8.555 | 12,915 | +0.27(+3.20%) |
Jun 21, 2016 | 8.310 | 8.806 | 8.133 | 8.290 | 76,115 | -0.13(-1.52%) |
Jun 20, 2016 | 8.359 | 8.433 | 8.329 | 8.418 | 31,421 | +0.07(+0.82%) |
Jun 17, 2016 | 8.393 | 8.393 | 8.261 | 8.349 | 11,021 | +0.04(+0.47%) |
Jun 16, 2016 | 8.098 | 8.452 | 8.079 | 8.310 | 18,357 | +0.12(+1.44%) |
Jun 15, 2016 | 8.256 | 8.408 | 8.153 | 8.192 | 10,988 | -0.06(-0.77%) |
Jun 14, 2016 | 8.329 | 8.442 | 8.256 | 8.256 | 25,780 | -0.10(-1.18%) |
Jun 13, 2016 | 8.266 | 8.354 | 8.266 | 8.354 | 21,879 | -0.00(-0.06%) |
Jun 10, 2016 | 8.369 | 8.457 | 8.359 | 8.359 | 8,528 | -0.09(-1.10%) |
Jun 09, 2016 | 8.270 | 8.452 | 8.270 | 8.452 | 12,828 | +0.09(+1.12%) |
Jun 08, 2016 | 8.369 | 8.408 | 8.148 | 8.359 | 56,716 | +0.00(+0.06%) |
Jun 07, 2016 | 8.162 | 8.354 | 8.044 | 8.354 | 31,016 | +0.15(+1.86%) |
Jun 06, 2016 | 8.098 | 8.216 | 8.098 | 8.202 | 12,828 | +0.08(+1.03%) |
Jun 03, 2016 | 8.113 | 8.207 | 7.922 | 8.118 | 49,974 | +0.06(+0.73%) |
Jun 02, 2016 | 8.005 | 8.113 | 7.882 | 8.059 | 15,648 | -0.01(-0.12%) |