Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.243 | 9.301 | 9.214 | 9.272 | 2,732,625 | +0.00(+0.00%) |
Aug 30, 2016 | 9.341 | 9.341 | 9.229 | 9.272 | 1,812,115 | -0.05(-0.55%) |
Aug 29, 2016 | 9.283 | 9.352 | 9.266 | 9.324 | 2,382,998 | +0.07(+0.81%) |
Aug 26, 2016 | 9.410 | 9.479 | 9.212 | 9.249 | 2,877,653 | -0.13(-1.41%) |
Aug 25, 2016 | 9.352 | 9.430 | 9.329 | 9.381 | 1,525,915 | +0.02(+0.25%) |
Aug 24, 2016 | 9.456 | 9.479 | 9.306 | 9.358 | 1,317,429 | -0.11(-1.15%) |
Aug 23, 2016 | 9.548 | 9.559 | 9.467 | 9.467 | 1,366,483 | -0.03(-0.30%) |
Aug 22, 2016 | 9.439 | 9.499 | 9.393 | 9.496 | 1,531,765 | +0.07(+0.73%) |
Aug 19, 2016 | 9.577 | 9.577 | 9.355 | 9.427 | 5,350,194 | -0.17(-1.74%) |
Aug 18, 2016 | 9.444 | 9.605 | 9.444 | 9.594 | 3,402,889 | +0.14(+1.46%) |
Aug 17, 2016 | 9.444 | 9.473 | 9.324 | 9.456 | 1,457,153 | +0.03(+0.37%) |
Aug 16, 2016 | 9.450 | 9.450 | 9.315 | 9.421 | 1,781,523 | -0.07(-0.73%) |
Aug 15, 2016 | 9.519 | 9.554 | 9.479 | 9.490 | 1,330,682 | -0.02(-0.24%) |
Aug 12, 2016 | 9.588 | 9.680 | 9.496 | 9.513 | 1,766,294 | -0.07(-0.78%) |
Aug 11, 2016 | 9.646 | 9.646 | 9.450 | 9.588 | 2,129,727 | -0.05(-0.48%) |
Aug 10, 2016 | 9.600 | 9.694 | 9.565 | 9.634 | 1,578,068 | +0.06(+0.60%) |
Aug 09, 2016 | 9.513 | 9.577 | 9.496 | 9.577 | 971,882 | +0.05(+0.48%) |
Aug 08, 2016 | 9.617 | 9.617 | 9.508 | 9.531 | 1,652,218 | -0.07(-0.72%) |
Aug 05, 2016 | 9.617 | 9.628 | 9.542 | 9.600 | 2,716,709 | -0.02(-0.18%) |
Aug 04, 2016 | 9.508 | 9.628 | 9.467 | 9.617 | 3,683,143 | +0.13(+1.39%) |
Aug 03, 2016 | 9.542 | 9.542 | 9.421 | 9.485 | 2,834,751 | -0.06(-0.66%) |
Aug 02, 2016 | 9.611 | 9.640 | 9.513 | 9.548 | 1,994,222 | -0.10(-1.07%) |
Aug 01, 2016 | 9.691 | 9.732 | 9.594 | 9.651 | 1,661,651 | -0.05(-0.47%) |
Jul 29, 2016 | 9.554 | 9.801 | 9.554 | 9.697 | 2,118,518 | +0.10(+1.08%) |
Jul 28, 2016 | 9.416 | 9.628 | 9.398 | 9.594 | 1,775,906 | +0.14(+1.52%) |
Jul 27, 2016 | 9.450 | 9.482 | 9.289 | 9.450 | 4,222,027 | -0.03(-0.30%) |
Jul 26, 2016 | 9.490 | 9.502 | 9.398 | 9.479 | 3,905,248 | +0.00(+0.00%) |
Jul 25, 2016 | 9.582 | 9.623 | 9.467 | 9.479 | 3,578,110 | -0.11(-1.14%) |
Jul 22, 2016 | 9.462 | 9.602 | 9.444 | 9.588 | 2,945,242 | +0.11(+1.15%) |
Jul 21, 2016 | 9.559 | 9.577 | 9.381 | 9.479 | 3,250,910 | -0.11(-1.14%) |
Jul 20, 2016 | 9.542 | 9.588 | 9.473 | 9.588 | 4,185,318 | +0.06(+0.60%) |
Jul 19, 2016 | 9.559 | 9.582 | 9.519 | 9.531 | 4,012,598 | -0.01(-0.12%) |
Jul 18, 2016 | 9.485 | 9.565 | 9.416 | 9.542 | 2,691,903 | +0.06(+0.61%) |
Jul 15, 2016 | 9.427 | 9.496 | 9.335 | 9.485 | 3,276,366 | -0.03(-0.30%) |
Jul 14, 2016 | 9.565 | 9.588 | 9.485 | 9.513 | 2,062,267 | -0.07(-0.78%) |
Jul 13, 2016 | 9.611 | 9.628 | 9.531 | 9.588 | 2,319,739 | +0.02(+0.18%) |
Jul 12, 2016 | 9.657 | 9.680 | 9.542 | 9.571 | 1,923,572 | -0.09(-0.89%) |
Jul 11, 2016 | 9.605 | 9.663 | 9.536 | 9.657 | 2,488,287 | +0.11(+1.14%) |
Jul 08, 2016 | 9.456 | 9.577 | 9.358 | 9.548 | 2,507,639 | +0.19(+2.03%) |
Jul 07, 2016 | 9.496 | 9.502 | 9.312 | 9.358 | 2,303,461 | -0.17(-1.81%) |
Jul 06, 2016 | 9.565 | 9.600 | 9.473 | 9.531 | 1,465,948 | -0.04(-0.42%) |
Jul 05, 2016 | 9.508 | 9.582 | 9.485 | 9.571 | 1,261,621 | +0.06(+0.60%) |
Jul 01, 2016 | 9.617 | 9.513 | 9.513 | 9.513 | 2,346,989 | -0.05(-0.54%) |
Jun 30, 2016 | 9.434 | 9.571 | 9.354 | 9.565 | 3,214,139 | +0.13(+1.39%) |
Jun 29, 2016 | 9.320 | 9.443 | 9.309 | 9.434 | 1,690,913 | +0.16(+1.72%) |
Jun 28, 2016 | 9.024 | 9.292 | 9.001 | 9.275 | 2,194,476 | +0.31(+3.43%) |
Jun 27, 2016 | 9.058 | 9.070 | 8.833 | 8.967 | 4,308,576 | -0.15(-1.62%) |
Jun 24, 2016 | 8.956 | 9.212 | 8.916 | 9.115 | 5,986,570 | -0.04(-0.44%) |
Jun 23, 2016 | 9.070 | 9.164 | 9.058 | 9.155 | 1,709,788 | +0.15(+1.64%) |
Jun 22, 2016 | 9.053 | 9.087 | 9.007 | 9.007 | 2,017,417 | -0.02(-0.19%) |
Jun 21, 2016 | 9.036 | 9.067 | 8.990 | 9.024 | 2,496,972 | +0.02(+0.25%) |
Jun 20, 2016 | 9.041 | 9.115 | 9.001 | 9.001 | 2,798,526 | +0.01(+0.06%) |
Jun 17, 2016 | 9.041 | 9.064 | 8.939 | 8.996 | 9,657,395 | -0.05(-0.57%) |
Jun 16, 2016 | 9.087 | 9.107 | 8.962 | 9.047 | 7,977,517 | -0.06(-0.69%) |
Jun 15, 2016 | 9.115 | 9.189 | 9.092 | 9.110 | 3,161,986 | -0.01(-0.06%) |
Jun 14, 2016 | 9.184 | 9.235 | 9.087 | 9.115 | 2,417,953 | -0.10(-1.05%) |
Jun 13, 2016 | 9.263 | 9.366 | 9.195 | 9.212 | 2,679,344 | -0.02(-0.25%) |
Jun 10, 2016 | 9.258 | 9.308 | 9.201 | 9.235 | 2,297,866 | -0.07(-0.73%) |
Jun 09, 2016 | 9.229 | 9.309 | 9.195 | 9.303 | 1,869,080 | +0.07(+0.80%) |
Jun 08, 2016 | 9.098 | 9.278 | 9.081 | 9.229 | 1,589,697 | +0.11(+1.25%) |
Jun 07, 2016 | 9.127 | 9.178 | 9.053 | 9.115 | 2,378,032 | +0.00(+0.00%) |
Jun 06, 2016 | 9.144 | 9.172 | 9.024 | 9.115 | 2,119,376 | -0.02(-0.19%) |
Jun 03, 2016 | 9.166 | 9.286 | 9.058 | 9.132 | 2,452,767 | +0.01(+0.12%) |
Jun 02, 2016 | 9.075 | 9.138 | 8.984 | 9.121 | 3,222,276 | +0.03(+0.31%) |