Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.986 | 9.040 | 8.896 | 8.905 | 10,347 | -0.04(-0.47%) |
Sep 29, 2016 | 8.905 | 8.959 | 8.905 | 8.947 | 2,608 | +0.06(+0.67%) |
Sep 28, 2016 | 8.947 | 8.968 | 8.887 | 8.887 | 1,507 | -0.04(-0.40%) |
Sep 27, 2016 | 9.022 | 9.022 | 8.878 | 8.923 | 7,633 | +0.05(+0.51%) |
Sep 26, 2016 | 9.130 | 9.130 | 8.878 | 8.878 | 1,199 | -0.23(-2.47%) |
Sep 23, 2016 | 9.103 | 9.139 | 9.058 | 9.103 | 2,620 | -0.08(-0.88%) |
Sep 22, 2016 | 9.355 | 9.355 | 9.184 | 9.184 | 1,624 | -0.18(-1.92%) |
Sep 21, 2016 | 9.364 | 9.364 | 9.364 | 9.364 | 1,247 | +0.04(+0.48%) |
Sep 20, 2016 | 9.247 | 9.328 | 9.130 | 9.319 | 6,010 | +0.20(+2.18%) |
Sep 19, 2016 | 9.337 | 9.337 | 9.004 | 9.121 | 1,035 | +0.14(+1.60%) |
Sep 16, 2016 | 9.373 | 9.400 | 8.959 | 8.977 | 10,523 | -0.42(-4.50%) |
Sep 15, 2016 | 9.274 | 9.400 | 9.094 | 9.400 | 2,137 | +0.17(+1.85%) |
Sep 14, 2016 | 9.202 | 9.274 | 9.121 | 9.229 | 2,202 | +0.00(+0.00%) |
Sep 13, 2016 | 9.148 | 9.229 | 8.869 | 9.229 | 7,249 | +0.05(+0.49%) |
Sep 12, 2016 | 9.157 | 9.184 | 9.157 | 9.184 | 2,242 | +0.01(+0.10%) |
Sep 09, 2016 | 9.166 | 9.184 | 9.076 | 9.175 | 6,983 | +0.08(+0.89%) |
Sep 08, 2016 | 9.148 | 9.175 | 9.094 | 9.094 | 2,421 | -0.01(-0.10%) |
Sep 07, 2016 | 8.869 | 9.184 | 8.869 | 9.103 | 6,632 | +0.10(+1.10%) |
Sep 06, 2016 | 8.968 | 9.112 | 8.950 | 9.004 | 6,112 | +0.08(+0.91%) |
Sep 02, 2016 | 9.130 | 8.923 | 8.923 | 8.923 | 2,443 | +0.01(+0.09%) |
Sep 01, 2016 | 8.887 | 9.130 | 8.840 | 8.915 | 5,605 | +0.01(+0.10%) |
Aug 31, 2016 | 9.022 | 9.229 | 8.906 | 8.906 | 2,773 | -0.07(-0.79%) |
Aug 30, 2016 | 8.788 | 9.229 | 8.734 | 8.977 | 21,151 | +0.19(+2.15%) |
Aug 29, 2016 | 9.013 | 9.013 | 8.779 | 8.788 | 3,346 | -0.22(-2.40%) |
Aug 26, 2016 | 8.788 | 9.004 | 8.788 | 9.004 | 1,274 | +0.12(+1.31%) |
Aug 25, 2016 | 8.887 | 9.040 | 8.887 | 8.888 | 1,670 | -0.11(-1.19%) |
Aug 24, 2016 | 8.833 | 9.004 | 8.789 | 8.995 | 2,888 | -0.06(-0.70%) |
Aug 23, 2016 | 8.780 | 9.096 | 8.780 | 9.058 | 1,393 | +0.24(+2.73%) |
Aug 22, 2016 | 8.815 | 9.049 | 8.815 | 8.818 | 1,243 | +0.04(+0.44%) |
Aug 19, 2016 | 8.779 | 8.806 | 8.775 | 8.779 | 1,117 | -0.06(-0.66%) |
Aug 18, 2016 | 8.837 | 9.094 | 8.833 | 8.837 | 681 | -0.11(-1.18%) |
Aug 17, 2016 | 8.957 | 9.121 | 8.878 | 8.943 | 7,392 | -0.02(-0.21%) |
Aug 16, 2016 | 9.004 | 9.009 | 8.961 | 8.961 | 3,954 | -0.08(-0.87%) |
Aug 15, 2016 | 9.121 | 9.130 | 9.040 | 9.040 | 4,563 | -0.06(-0.69%) |
Aug 12, 2016 | 9.096 | 9.139 | 9.094 | 9.103 | 2,783 | -0.14(-1.56%) |
Aug 11, 2016 | 9.247 | 9.247 | 9.247 | 9.247 | 578 | +0.07(+0.79%) |
Aug 10, 2016 | 9.247 | 9.319 | 9.175 | 9.175 | 752 | -0.02(-0.20%) |
Aug 09, 2016 | 9.243 | 9.243 | 9.184 | 9.193 | 1,999 | -0.12(-1.25%) |
Aug 08, 2016 | 9.067 | 9.309 | 9.067 | 9.309 | 1,772 | +0.23(+2.55%) |
Aug 05, 2016 | 9.167 | 9.167 | 9.067 | 9.078 | 1,890 | -0.01(-0.15%) |
Aug 04, 2016 | 9.069 | 9.092 | 9.067 | 9.092 | 2,152 | +0.04(+0.47%) |
Aug 03, 2016 | 9.058 | 9.256 | 9.031 | 9.049 | 2,783 | -0.09(-0.99%) |
Aug 02, 2016 | 9.121 | 9.139 | 9.031 | 9.139 | 4,510 | -0.07(-0.77%) |
Aug 01, 2016 | 9.131 | 9.210 | 9.130 | 9.210 | 2,542 | +0.07(+0.76%) |
Jul 29, 2016 | 9.157 | 9.157 | 9.139 | 9.141 | 1,211 | +0.01(+0.13%) |
Jul 28, 2016 | 9.175 | 9.175 | 9.121 | 9.129 | 3,365 | -0.02(-0.21%) |
Jul 27, 2016 | 9.229 | 9.229 | 9.148 | 9.148 | 1,960 | -0.05(-0.54%) |
Jul 26, 2016 | 9.265 | 9.265 | 9.198 | 9.198 | 2,614 | +0.08(+0.92%) |
Jul 25, 2016 | 8.971 | 9.185 | 8.971 | 9.114 | 6,738 | -0.11(-1.22%) |
Jul 21, 2016 | 9.218 | 9.227 | 9.227 | 9.227 | 75 | -0.05(-0.57%) |
Jul 19, 2016 | 9.580 | 9.280 | 9.280 | 9.280 | 135 | -0.21(-2.23%) |
Jul 18, 2016 | 9.254 | 9.677 | 8.962 | 9.492 | 42,541 | -0.12(-1.28%) |
Jul 15, 2016 | 9.280 | 9.616 | 9.245 | 9.616 | 6,183 | +0.09(+0.93%) |
Jul 14, 2016 | 9.404 | 9.616 | 9.236 | 9.527 | 12,944 | +0.12(+1.31%) |
Jul 13, 2016 | 9.360 | 9.404 | 9.156 | 9.404 | 14,460 | +0.00(+0.00%) |
Jul 11, 2016 | 9.068 | 9.404 | 9.404 | 9.404 | 74 | +0.18(+1.91%) |
Jul 08, 2016 | 9.152 | 9.289 | 9.152 | 9.227 | 6,398 | +0.09(+0.97%) |
Jul 06, 2016 | 9.121 | 9.139 | 9.139 | 9.139 | 61 | +0.12(+1.31%) |