Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.978 | 9.978 | 9.750 | 9.750 | 7,645 | -0.27(-2.66%) |
Aug 30, 2016 | 10.17 | 10.22 | 9.968 | 10.02 | 21,656 | -0.14(-1.36%) |
Aug 29, 2016 | 9.799 | 10.16 | 9.680 | 10.15 | 36,047 | +0.32(+3.27%) |
Aug 26, 2016 | 9.671 | 9.868 | 9.552 | 9.834 | 24,328 | +0.14(+1.48%) |
Aug 25, 2016 | 9.710 | 9.853 | 9.592 | 9.690 | 13,494 | -0.09(-0.91%) |
Aug 24, 2016 | 9.888 | 9.927 | 9.681 | 9.779 | 11,821 | -0.14(-1.39%) |
Aug 23, 2016 | 9.779 | 9.937 | 9.779 | 9.917 | 13,851 | -0.05(-0.50%) |
Aug 22, 2016 | 9.759 | 9.997 | 9.641 | 9.967 | 23,012 | +0.20(+2.02%) |
Aug 19, 2016 | 9.898 | 9.898 | 9.493 | 9.769 | 10,100 | -0.13(-1.30%) |
Aug 18, 2016 | 9.957 | 10.06 | 9.666 | 9.898 | 21,483 | +0.16(+1.62%) |
Aug 17, 2016 | 9.898 | 10.02 | 9.690 | 9.740 | 18,695 | -0.07(-0.70%) |
Aug 16, 2016 | 9.908 | 9.972 | 9.809 | 9.809 | 9,084 | -0.19(-1.88%) |
Aug 15, 2016 | 9.730 | 10.01 | 9.730 | 9.997 | 10,390 | +0.26(+2.64%) |
Aug 12, 2016 | 9.789 | 10.02 | 9.690 | 9.740 | 20,059 | -0.09(-0.90%) |
Aug 11, 2016 | 10.01 | 10.14 | 9.700 | 9.829 | 27,216 | -0.19(-1.87%) |
Aug 10, 2016 | 10.26 | 10.26 | 9.838 | 10.02 | 37,899 | -0.08(-0.78%) |
Aug 09, 2016 | 9.917 | 10.34 | 9.917 | 10.10 | 20,681 | +0.17(+1.69%) |
Aug 08, 2016 | 9.866 | 10.08 | 9.838 | 9.927 | 12,549 | -0.06(-0.59%) |
Aug 05, 2016 | 9.898 | 10.51 | 9.680 | 9.987 | 111,230 | +0.11(+1.10%) |
Aug 04, 2016 | 9.295 | 10.31 | 9.226 | 9.878 | 35,291 | +0.49(+5.26%) |
Aug 03, 2016 | 9.483 | 9.483 | 9.206 | 9.384 | 20,419 | -0.09(-0.94%) |
Aug 02, 2016 | 9.868 | 9.878 | 9.443 | 9.473 | 30,336 | -0.18(-1.84%) |
Aug 01, 2016 | 10.10 | 10.10 | 9.463 | 9.651 | 25,310 | -0.37(-3.65%) |
Jul 29, 2016 | 9.997 | 10.32 | 9.661 | 10.02 | 94,913 | +0.14(+1.40%) |
Jul 28, 2016 | 9.009 | 9.937 | 9.009 | 9.878 | 139,204 | +0.82(+9.05%) |
Jul 27, 2016 | 9.107 | 9.176 | 8.802 | 9.058 | 44,502 | +0.08(+0.88%) |
Jul 26, 2016 | 8.791 | 8.989 | 8.693 | 8.979 | 85,661 | +0.23(+2.60%) |
Jul 25, 2016 | 9.058 | 9.107 | 8.742 | 8.752 | 73,536 | -0.29(-3.17%) |
Jul 22, 2016 | 8.979 | 9.107 | 8.712 | 9.038 | 21,380 | +0.04(+0.44%) |
Jul 21, 2016 | 8.762 | 9.137 | 8.722 | 8.999 | 20,424 | +0.08(+0.89%) |
Jul 20, 2016 | 8.979 | 9.088 | 8.765 | 8.920 | 22,029 | -0.07(-0.77%) |
Jul 19, 2016 | 8.772 | 9.127 | 8.762 | 8.989 | 16,777 | +0.19(+2.13%) |
Jul 18, 2016 | 8.940 | 9.226 | 8.416 | 8.801 | 44,190 | -0.19(-2.09%) |
Jul 15, 2016 | 9.107 | 9.127 | 8.940 | 8.989 | 19,797 | -0.09(-0.98%) |
Jul 14, 2016 | 9.305 | 9.305 | 8.890 | 9.078 | 30,561 | -0.11(-1.18%) |
Jul 13, 2016 | 9.295 | 9.443 | 9.072 | 9.187 | 18,496 | -0.15(-1.59%) |
Jul 12, 2016 | 9.256 | 9.542 | 9.246 | 9.335 | 44,115 | +0.11(+1.18%) |
Jul 11, 2016 | 9.078 | 9.547 | 9.078 | 9.226 | 30,472 | +0.14(+1.52%) |
Jul 08, 2016 | 9.019 | 9.137 | 8.910 | 9.088 | 32,567 | +0.18(+2.00%) |
Jul 07, 2016 | 8.752 | 9.038 | 8.722 | 8.910 | 22,882 | +0.17(+1.92%) |
Jul 05, 2016 | 8.633 | 8.772 | 8.614 | 8.742 | 16,134 | +0.02(+0.23%) |
Jul 01, 2016 | 8.535 | 8.722 | 8.722 | 8.722 | 28,852 | +0.16(+1.85%) |
Jun 30, 2016 | 8.406 | 8.594 | 8.406 | 8.564 | 23,907 | +0.16(+1.88%) |
Jun 29, 2016 | 8.416 | 8.683 | 8.041 | 8.406 | 38,536 | +0.02(+0.24%) |
Jun 28, 2016 | 8.446 | 8.584 | 8.233 | 8.386 | 40,760 | +0.01(+0.12%) |
Jun 27, 2016 | 8.535 | 8.574 | 8.130 | 8.377 | 21,860 | -0.20(-2.30%) |
Jun 24, 2016 | 8.396 | 8.594 | 8.001 | 8.574 | 31,687 | -0.04(-0.46%) |
Jun 23, 2016 | 8.732 | 8.732 | 8.584 | 8.614 | 17,035 | -0.07(-0.80%) |
Jun 22, 2016 | 8.851 | 8.851 | 8.633 | 8.683 | 18,214 | -0.08(-0.90%) |
Jun 21, 2016 | 8.841 | 8.861 | 8.732 | 8.762 | 7,583 | -0.02(-0.22%) |
Jun 20, 2016 | 8.772 | 8.890 | 8.732 | 8.782 | 30,357 | +0.04(+0.45%) |
Jun 17, 2016 | 8.762 | 8.875 | 8.604 | 8.742 | 21,573 | -0.11(-1.23%) |
Jun 16, 2016 | 8.831 | 8.940 | 8.623 | 8.851 | 31,888 | +0.01(+0.11%) |
Jun 15, 2016 | 8.446 | 9.147 | 8.149 | 8.841 | 72,771 | +0.35(+4.07%) |
Jun 14, 2016 | 8.446 | 8.643 | 8.110 | 8.495 | 44,511 | +0.05(+0.58%) |
Jun 13, 2016 | 8.683 | 8.683 | 8.396 | 8.446 | 12,550 | -0.27(-3.06%) |
Jun 10, 2016 | 8.614 | 8.772 | 8.525 | 8.712 | 29,664 | +0.06(+0.68%) |
Jun 09, 2016 | 8.426 | 8.752 | 8.426 | 8.653 | 15,111 | +0.08(+0.92%) |
Jun 08, 2016 | 8.703 | 8.772 | 8.406 | 8.574 | 13,450 | -0.15(-1.70%) |
Jun 07, 2016 | 8.782 | 9.196 | 8.693 | 8.722 | 9,248 | -0.09(-1.01%) |
Jun 06, 2016 | 8.495 | 9.226 | 8.495 | 8.811 | 35,526 | +0.35(+4.08%) |
Jun 03, 2016 | 8.742 | 8.742 | 8.001 | 8.465 | 38,856 | -0.31(-3.49%) |
Jun 02, 2016 | 8.693 | 8.811 | 8.653 | 8.772 | 24,027 | +0.10(+1.14%) |