Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.261 | 9.307 | 9.177 | 9.292 | 9,846 | +0.10(+1.13%) |
Sep 29, 2016 | 9.176 | 9.331 | 9.138 | 9.188 | 79,031 | +0.05(+0.55%) |
Sep 28, 2016 | 9.215 | 9.292 | 9.122 | 9.138 | 27,122 | -0.05(-0.50%) |
Sep 27, 2016 | 9.477 | 9.477 | 9.153 | 9.184 | 63,712 | -0.24(-2.54%) |
Sep 26, 2016 | 9.385 | 9.524 | 9.361 | 9.423 | 5,690 | -0.12(-1.29%) |
Sep 23, 2016 | 9.670 | 9.670 | 9.377 | 9.547 | 42,300 | +0.03(+0.32%) |
Sep 22, 2016 | 9.516 | 9.647 | 9.307 | 9.516 | 89,268 | -0.01(-0.08%) |
Sep 21, 2016 | 9.412 | 9.578 | 9.377 | 9.524 | 29,506 | +0.05(+0.53%) |
Sep 20, 2016 | 9.397 | 9.473 | 9.198 | 9.473 | 18,522 | +0.02(+0.16%) |
Sep 19, 2016 | 9.359 | 9.473 | 9.130 | 9.458 | 184,623 | +0.23(+2.48%) |
Sep 16, 2016 | 9.504 | 9.535 | 9.229 | 9.229 | 120,424 | -0.31(-3.28%) |
Sep 15, 2016 | 9.550 | 9.550 | 9.321 | 9.542 | 24,732 | -0.01(-0.08%) |
Sep 14, 2016 | 9.481 | 9.550 | 9.252 | 9.550 | 18,726 | +0.00(+0.00%) |
Sep 13, 2016 | 9.428 | 9.550 | 9.256 | 9.550 | 15,303 | +0.07(+0.73%) |
Sep 12, 2016 | 9.397 | 9.512 | 9.328 | 9.481 | 17,399 | +0.05(+0.49%) |
Sep 09, 2016 | 9.596 | 9.603 | 9.168 | 9.435 | 35,568 | -0.11(-1.20%) |
Sep 08, 2016 | 9.626 | 9.695 | 9.321 | 9.550 | 56,958 | -0.13(-1.34%) |
Sep 07, 2016 | 9.664 | 9.703 | 9.428 | 9.680 | 68,985 | -0.01(-0.08%) |
Sep 06, 2016 | 9.619 | 9.703 | 9.588 | 9.687 | 56,901 | +0.06(+0.63%) |
Sep 02, 2016 | 9.611 | 9.626 | 9.626 | 9.626 | 20,811 | -0.01(-0.08%) |
Sep 01, 2016 | 9.634 | 9.634 | 9.619 | 9.634 | 2,234 | -0.03(-0.32%) |
Aug 31, 2016 | 9.550 | 9.664 | 9.473 | 9.664 | 12,262 | +0.07(+0.72%) |
Aug 30, 2016 | 9.450 | 9.603 | 9.325 | 9.596 | 12,930 | -0.01(-0.08%) |
Aug 29, 2016 | 9.611 | 9.649 | 8.975 | 9.603 | 20,771 | -0.02(-0.16%) |
Aug 26, 2016 | 9.626 | 9.626 | 9.450 | 9.619 | 14,500 | -0.01(-0.08%) |
Aug 25, 2016 | 9.588 | 9.695 | 9.428 | 9.626 | 15,230 | +0.08(+0.80%) |
Aug 24, 2016 | 9.504 | 9.664 | 9.504 | 9.550 | 12,228 | -0.04(-0.40%) |
Aug 23, 2016 | 9.450 | 9.878 | 9.259 | 9.588 | 44,228 | +0.21(+2.28%) |
Aug 22, 2016 | 9.458 | 9.541 | 9.374 | 9.374 | 9,771 | -0.11(-1.13%) |
Aug 19, 2016 | 9.428 | 9.542 | 9.321 | 9.481 | 30,706 | +0.08(+0.89%) |
Aug 18, 2016 | 9.168 | 9.420 | 9.107 | 9.397 | 62,519 | +0.23(+2.50%) |
Aug 17, 2016 | 9.191 | 9.321 | 9.168 | 9.168 | 6,407 | -0.04(-0.41%) |
Aug 16, 2016 | 9.282 | 9.282 | 9.107 | 9.206 | 13,008 | -0.02(-0.17%) |
Aug 15, 2016 | 9.153 | 9.237 | 9.015 | 9.221 | 34,622 | +0.07(+0.75%) |
Aug 12, 2016 | 8.977 | 9.466 | 8.923 | 9.153 | 40,245 | +0.21(+2.39%) |
Aug 11, 2016 | 8.916 | 8.939 | 8.793 | 8.939 | 4,404 | +0.15(+1.65%) |
Aug 10, 2016 | 8.832 | 8.832 | 8.748 | 8.793 | 16,339 | -0.05(-0.60%) |
Aug 09, 2016 | 8.885 | 9.015 | 8.801 | 8.847 | 20,205 | -0.05(-0.60%) |
Aug 08, 2016 | 8.786 | 9.137 | 8.694 | 8.900 | 59,383 | +0.12(+1.39%) |
Aug 05, 2016 | 8.518 | 8.786 | 8.366 | 8.778 | 66,239 | +0.41(+4.93%) |
Aug 04, 2016 | 8.327 | 8.366 | 8.129 | 8.366 | 18,453 | -0.03(-0.36%) |
Aug 03, 2016 | 8.205 | 8.427 | 8.205 | 8.396 | 39,817 | +0.18(+2.23%) |
Aug 02, 2016 | 7.793 | 8.312 | 7.793 | 8.213 | 7,619 | -0.10(-1.19%) |
Aug 01, 2016 | 8.480 | 8.480 | 8.175 | 8.312 | 25,394 | -0.13(-1.54%) |
Jul 29, 2016 | 8.419 | 8.480 | 8.243 | 8.442 | 44,626 | +0.00(+0.00%) |
Jul 28, 2016 | 8.434 | 8.480 | 8.419 | 8.442 | 22,482 | +0.00(+0.00%) |
Jul 27, 2016 | 8.411 | 8.480 | 8.411 | 8.442 | 7,288 | +0.01(+0.09%) |
Jul 26, 2016 | 8.465 | 8.495 | 8.404 | 8.434 | 26,600 | -0.06(-0.72%) |
Jul 25, 2016 | 8.495 | 8.549 | 8.495 | 8.495 | 916 | +0.01(+0.09%) |
Jul 22, 2016 | 8.511 | 8.557 | 8.434 | 8.488 | 5,581 | -0.07(-0.80%) |
Jul 21, 2016 | 8.457 | 8.587 | 8.457 | 8.557 | 17,811 | +0.04(+0.45%) |
Jul 20, 2016 | 8.462 | 8.518 | 8.462 | 8.518 | 5,256 | +0.00(+0.00%) |
Jul 19, 2016 | 8.327 | 8.518 | 8.320 | 8.518 | 6,237 | +0.04(+0.45%) |
Jul 18, 2016 | 8.396 | 8.480 | 8.396 | 8.480 | 1,718 | +0.04(+0.45%) |
Jul 15, 2016 | 8.473 | 8.694 | 8.274 | 8.442 | 13,656 | -0.11(-1.25%) |
Jul 14, 2016 | 8.580 | 8.580 | 8.427 | 8.549 | 10,123 | -0.05(-0.53%) |
Jul 13, 2016 | 8.656 | 8.656 | 8.404 | 8.595 | 51,362 | -0.04(-0.44%) |
Jul 12, 2016 | 8.656 | 8.656 | 8.633 | 8.633 | 2,778 | +0.01(+0.09%) |
Jul 11, 2016 | 8.595 | 8.656 | 8.595 | 8.625 | 8,356 | -0.02(-0.18%) |
Jul 08, 2016 | 8.656 | 8.641 | 8.641 | 8.641 | 18,010 | +0.00(+0.00%) |
Jul 07, 2016 | 8.541 | 8.656 | 8.473 | 8.641 | 6,213 | -0.02(-0.18%) |
Jul 05, 2016 | 8.771 | 8.786 | 8.511 | 8.656 | 54,048 | -0.10(-1.13%) |