Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.977 | 9.977 | 9.749 | 9.749 | 7,646 | -0.27(-2.66%) |
Aug 30, 2016 | 10.17 | 10.22 | 9.967 | 10.02 | 21,658 | -0.14(-1.36%) |
Aug 29, 2016 | 9.798 | 10.16 | 9.679 | 10.15 | 36,051 | +0.32(+3.26%) |
Aug 26, 2016 | 9.670 | 9.867 | 9.551 | 9.832 | 24,331 | +0.14(+1.48%) |
Aug 25, 2016 | 9.709 | 9.852 | 9.591 | 9.689 | 13,496 | -0.09(-0.91%) |
Aug 24, 2016 | 9.887 | 9.926 | 9.680 | 9.778 | 11,822 | -0.14(-1.39%) |
Aug 23, 2016 | 9.778 | 9.936 | 9.778 | 9.916 | 13,852 | -0.05(-0.50%) |
Aug 22, 2016 | 9.758 | 9.995 | 9.640 | 9.966 | 23,015 | +0.20(+2.02%) |
Aug 19, 2016 | 9.897 | 9.897 | 9.492 | 9.768 | 10,101 | -0.13(-1.30%) |
Aug 18, 2016 | 9.956 | 10.05 | 9.665 | 9.897 | 21,485 | +0.16(+1.62%) |
Aug 17, 2016 | 9.897 | 10.02 | 9.689 | 9.739 | 18,697 | -0.07(-0.70%) |
Aug 16, 2016 | 9.907 | 9.971 | 9.808 | 9.808 | 9,085 | -0.19(-1.88%) |
Aug 15, 2016 | 9.729 | 10.01 | 9.729 | 9.995 | 10,391 | +0.26(+2.64%) |
Aug 12, 2016 | 9.788 | 10.02 | 9.689 | 9.739 | 20,061 | -0.09(-0.90%) |
Aug 11, 2016 | 10.01 | 10.14 | 9.699 | 9.828 | 27,218 | -0.19(-1.87%) |
Aug 10, 2016 | 10.26 | 10.26 | 9.837 | 10.02 | 37,903 | -0.08(-0.78%) |
Aug 09, 2016 | 9.916 | 10.34 | 9.916 | 10.09 | 20,683 | +0.17(+1.69%) |
Aug 08, 2016 | 9.865 | 10.07 | 9.837 | 9.926 | 12,550 | -0.06(-0.59%) |
Aug 05, 2016 | 9.897 | 10.51 | 9.679 | 9.986 | 111,241 | +0.11(+1.10%) |
Aug 04, 2016 | 9.294 | 10.31 | 9.225 | 9.877 | 35,295 | +0.49(+5.26%) |
Aug 03, 2016 | 9.482 | 9.482 | 9.205 | 9.383 | 20,421 | -0.09(-0.94%) |
Aug 02, 2016 | 9.867 | 9.877 | 9.442 | 9.472 | 30,339 | -0.18(-1.84%) |
Aug 01, 2016 | 10.09 | 10.09 | 9.462 | 9.650 | 25,313 | -0.37(-3.65%) |
Jul 29, 2016 | 9.995 | 10.32 | 9.660 | 10.02 | 94,923 | +0.14(+1.40%) |
Jul 28, 2016 | 9.008 | 9.936 | 9.008 | 9.877 | 139,219 | +0.82(+9.05%) |
Jul 27, 2016 | 9.107 | 9.175 | 8.801 | 9.057 | 44,506 | +0.08(+0.88%) |
Jul 26, 2016 | 8.790 | 8.988 | 8.692 | 8.978 | 85,670 | +0.23(+2.60%) |
Jul 25, 2016 | 9.057 | 9.107 | 8.741 | 8.751 | 73,543 | -0.29(-3.17%) |
Jul 22, 2016 | 8.978 | 9.107 | 8.711 | 9.037 | 21,383 | +0.04(+0.44%) |
Jul 21, 2016 | 8.761 | 9.136 | 8.721 | 8.998 | 20,426 | +0.08(+0.89%) |
Jul 20, 2016 | 8.978 | 9.087 | 8.764 | 8.919 | 22,032 | -0.07(-0.77%) |
Jul 19, 2016 | 8.771 | 9.126 | 8.761 | 8.988 | 16,779 | +0.19(+2.13%) |
Jul 18, 2016 | 8.939 | 9.225 | 8.415 | 8.800 | 44,194 | -0.19(-2.09%) |
Jul 15, 2016 | 9.107 | 9.126 | 8.939 | 8.988 | 19,799 | -0.09(-0.98%) |
Jul 14, 2016 | 9.304 | 9.304 | 8.889 | 9.077 | 30,565 | -0.11(-1.18%) |
Jul 13, 2016 | 9.294 | 9.442 | 9.071 | 9.186 | 18,498 | -0.15(-1.59%) |
Jul 12, 2016 | 9.255 | 9.541 | 9.245 | 9.334 | 44,119 | +0.11(+1.18%) |
Jul 11, 2016 | 9.077 | 9.546 | 9.077 | 9.225 | 30,476 | +0.14(+1.52%) |
Jul 08, 2016 | 9.018 | 9.136 | 8.909 | 9.087 | 32,570 | +0.18(+2.00%) |
Jul 07, 2016 | 8.751 | 9.037 | 8.721 | 8.909 | 22,884 | +0.17(+1.92%) |
Jul 05, 2016 | 8.632 | 8.771 | 8.613 | 8.741 | 16,136 | +0.02(+0.23%) |
Jul 01, 2016 | 8.534 | 8.721 | 8.721 | 8.721 | 28,855 | +0.16(+1.85%) |
Jun 30, 2016 | 8.405 | 8.593 | 8.405 | 8.563 | 23,910 | +0.16(+1.88%) |
Jun 29, 2016 | 8.415 | 8.682 | 8.040 | 8.405 | 38,540 | +0.02(+0.24%) |
Jun 28, 2016 | 8.445 | 8.583 | 8.232 | 8.386 | 40,764 | +0.01(+0.12%) |
Jun 27, 2016 | 8.534 | 8.573 | 8.130 | 8.376 | 21,863 | -0.20(-2.30%) |
Jun 24, 2016 | 8.395 | 8.593 | 8.000 | 8.573 | 31,690 | -0.04(-0.46%) |
Jun 23, 2016 | 8.731 | 8.731 | 8.583 | 8.613 | 17,037 | -0.07(-0.80%) |
Jun 22, 2016 | 8.850 | 8.850 | 8.632 | 8.682 | 18,216 | -0.08(-0.90%) |
Jun 21, 2016 | 8.840 | 8.860 | 8.731 | 8.761 | 7,584 | -0.02(-0.23%) |
Jun 20, 2016 | 8.771 | 8.889 | 8.731 | 8.781 | 30,360 | +0.04(+0.45%) |
Jun 17, 2016 | 8.761 | 8.874 | 8.603 | 8.741 | 21,575 | -0.11(-1.23%) |
Jun 16, 2016 | 8.830 | 8.939 | 8.623 | 8.850 | 31,891 | +0.01(+0.11%) |
Jun 15, 2016 | 8.445 | 9.146 | 8.148 | 8.840 | 72,779 | +0.35(+4.07%) |
Jun 14, 2016 | 8.445 | 8.642 | 8.109 | 8.494 | 44,515 | +0.05(+0.58%) |
Jun 13, 2016 | 8.682 | 8.682 | 8.395 | 8.445 | 12,551 | -0.27(-3.06%) |
Jun 10, 2016 | 8.613 | 8.771 | 8.524 | 8.711 | 29,668 | +0.06(+0.68%) |
Jun 09, 2016 | 8.425 | 8.751 | 8.425 | 8.652 | 15,112 | +0.08(+0.92%) |
Jun 08, 2016 | 8.702 | 8.771 | 8.405 | 8.573 | 13,451 | -0.15(-1.70%) |
Jun 07, 2016 | 8.781 | 9.195 | 8.692 | 8.721 | 9,249 | -0.09(-1.01%) |
Jun 06, 2016 | 8.494 | 9.225 | 8.494 | 8.810 | 35,530 | +0.35(+4.08%) |
Jun 03, 2016 | 8.741 | 8.741 | 8.000 | 8.465 | 38,860 | -0.31(-3.49%) |
Jun 02, 2016 | 8.692 | 8.810 | 8.652 | 8.771 | 24,029 | +0.10(+1.14%) |