Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.237 | 9.242 | 9.015 | 9.015 | 29,994 | -0.19(-2.04%) |
Sep 29, 2016 | 9.079 | 9.262 | 8.970 | 9.203 | 26,479 | +0.15(+1.67%) |
Sep 28, 2016 | 8.807 | 9.075 | 8.723 | 9.052 | 26,977 | +0.24(+2.74%) |
Sep 27, 2016 | 8.909 | 8.977 | 8.746 | 8.810 | 38,292 | -0.07(-0.83%) |
Sep 26, 2016 | 9.002 | 9.035 | 8.811 | 8.884 | 24,982 | -0.17(-1.90%) |
Sep 23, 2016 | 9.105 | 9.110 | 9.056 | 9.056 | 20,514 | -0.07(-0.76%) |
Sep 22, 2016 | 9.066 | 9.209 | 9.051 | 9.125 | 34,293 | +0.11(+1.27%) |
Sep 21, 2016 | 8.933 | 9.056 | 8.879 | 9.011 | 29,689 | +0.12(+1.37%) |
Sep 20, 2016 | 8.864 | 8.948 | 8.786 | 8.889 | 17,389 | +0.10(+1.18%) |
Sep 19, 2016 | 8.914 | 9.007 | 8.786 | 8.786 | 14,077 | -0.15(-1.71%) |
Sep 16, 2016 | 8.918 | 8.975 | 8.815 | 8.938 | 12,690 | +0.00(+0.06%) |
Sep 15, 2016 | 8.933 | 9.086 | 8.859 | 8.933 | 20,522 | +0.04(+0.44%) |
Sep 14, 2016 | 8.963 | 9.126 | 8.815 | 8.894 | 32,802 | -0.03(-0.39%) |
Sep 13, 2016 | 9.130 | 9.130 | 8.859 | 8.928 | 65,822 | -0.20(-2.21%) |
Sep 12, 2016 | 9.224 | 9.347 | 9.130 | 9.130 | 37,286 | -0.21(-2.27%) |
Sep 09, 2016 | 9.420 | 9.548 | 9.233 | 9.342 | 13,862 | -0.21(-2.22%) |
Sep 08, 2016 | 9.356 | 9.553 | 9.356 | 9.553 | 24,844 | +0.22(+2.37%) |
Sep 07, 2016 | 9.278 | 9.696 | 9.263 | 9.332 | 24,047 | +0.06(+0.59%) |
Sep 06, 2016 | 9.238 | 9.455 | 9.238 | 9.277 | 12,771 | +0.05(+0.54%) |
Sep 02, 2016 | 9.204 | 9.227 | 9.227 | 9.227 | 2,844 | +0.10(+1.06%) |
Sep 01, 2016 | 9.140 | 9.199 | 9.130 | 9.130 | 23,281 | -0.01(-0.11%) |
Aug 31, 2016 | 9.292 | 9.292 | 9.130 | 9.140 | 20,912 | -0.13(-1.43%) |
Aug 30, 2016 | 9.253 | 9.327 | 9.253 | 9.273 | 7,576 | +0.02(+0.21%) |
Aug 29, 2016 | 9.327 | 9.509 | 9.150 | 9.253 | 26,554 | -0.12(-1.32%) |
Aug 26, 2016 | 9.411 | 9.734 | 9.225 | 9.377 | 20,651 | +0.06(+0.63%) |
Aug 25, 2016 | 9.622 | 9.763 | 9.264 | 9.318 | 9,618 | -0.29(-3.06%) |
Aug 24, 2016 | 9.739 | 9.739 | 9.372 | 9.612 | 12,988 | -0.16(-1.65%) |
Aug 23, 2016 | 9.798 | 9.798 | 9.548 | 9.773 | 21,016 | -0.01(-0.15%) |
Aug 22, 2016 | 9.259 | 9.798 | 9.235 | 9.788 | 74,054 | +0.43(+4.55%) |
Aug 19, 2016 | 9.313 | 9.431 | 9.215 | 9.362 | 27,699 | +0.04(+0.42%) |
Aug 18, 2016 | 9.352 | 9.455 | 9.229 | 9.323 | 19,606 | +0.02(+0.26%) |
Aug 17, 2016 | 9.274 | 9.401 | 9.189 | 9.298 | 5,419 | +0.01(+0.16%) |
Aug 16, 2016 | 9.313 | 9.455 | 9.142 | 9.284 | 14,731 | +0.05(+0.55%) |
Aug 15, 2016 | 9.308 | 9.313 | 9.176 | 9.233 | 18,181 | -0.05(-0.49%) |
Aug 12, 2016 | 9.210 | 9.308 | 9.171 | 9.279 | 19,414 | +0.09(+1.01%) |
Aug 11, 2016 | 9.161 | 9.235 | 9.132 | 9.186 | 28,244 | -0.04(-0.42%) |
Aug 10, 2016 | 9.337 | 9.462 | 9.088 | 9.225 | 26,817 | -0.08(-0.84%) |
Aug 09, 2016 | 9.411 | 9.440 | 9.171 | 9.303 | 11,226 | -0.05(-0.52%) |
Aug 08, 2016 | 9.342 | 9.504 | 9.191 | 9.352 | 26,046 | -0.04(-0.42%) |
Aug 05, 2016 | 9.102 | 9.413 | 9.102 | 9.391 | 7,268 | +0.28(+3.06%) |
Aug 04, 2016 | 9.137 | 9.138 | 9.083 | 9.112 | 20,002 | -0.09(-1.01%) |
Aug 03, 2016 | 9.205 | 9.230 | 9.107 | 9.205 | 12,126 | -0.00(-0.05%) |
Aug 02, 2016 | 9.543 | 9.543 | 9.127 | 9.210 | 35,903 | -0.42(-4.33%) |
Aug 01, 2016 | 9.298 | 9.656 | 9.112 | 9.627 | 67,536 | +0.37(+4.02%) |
Jul 29, 2016 | 9.269 | 9.401 | 9.231 | 9.254 | 24,500 | -0.03(-0.28%) |
Jul 28, 2016 | 9.318 | 9.394 | 9.280 | 9.280 | 10,973 | -0.05(-0.51%) |
Jul 27, 2016 | 9.421 | 9.724 | 9.132 | 9.328 | 73,952 | +0.02(+0.23%) |
Jul 26, 2016 | 9.111 | 9.306 | 9.081 | 9.306 | 30,253 | +0.22(+2.47%) |
Jul 25, 2016 | 9.067 | 9.309 | 9.042 | 9.081 | 35,325 | +0.00(+0.04%) |
Jul 22, 2016 | 9.116 | 9.204 | 9.042 | 9.078 | 52,647 | -0.08(-0.89%) |
Jul 21, 2016 | 9.160 | 9.452 | 9.160 | 9.160 | 30,429 | -0.02(-0.27%) |
Jul 20, 2016 | 9.448 | 9.545 | 9.160 | 9.184 | 76,929 | -0.28(-2.94%) |
Jul 19, 2016 | 9.629 | 9.687 | 9.453 | 9.462 | 36,656 | -0.14(-1.42%) |
Jul 18, 2016 | 9.609 | 9.990 | 9.599 | 9.599 | 49,534 | -0.14(-1.47%) |
Jul 15, 2016 | 9.780 | 9.873 | 9.726 | 9.742 | 25,727 | -0.04(-0.39%) |
Jul 14, 2016 | 9.873 | 9.873 | 9.570 | 9.780 | 44,889 | -0.04(-0.40%) |
Jul 13, 2016 | 9.941 | 10.06 | 9.736 | 9.819 | 48,723 | -0.12(-1.23%) |
Jul 12, 2016 | 9.487 | 10.01 | 9.487 | 9.941 | 59,908 | +0.46(+4.90%) |
Jul 11, 2016 | 9.428 | 9.477 | 9.228 | 9.477 | 49,229 | +0.04(+0.41%) |
Jul 08, 2016 | 9.462 | 9.326 | 9.331 | 9.438 | 38,654 | +0.11(+1.21%) |
Jul 07, 2016 | 9.037 | 9.746 | 9.037 | 9.326 | 182,499 | +0.51(+5.82%) |
Jul 06, 2016 | 8.686 | 8.925 | 8.622 | 8.813 | 27,287 | +0.01(+0.11%) |
Jul 05, 2016 | 8.906 | 9.169 | 8.759 | 8.803 | 30,550 | -0.18(-2.01%) |