Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.704 | 9.710 | 9.609 | 9.693 | 180,307 | -0.04(-0.40%) |
Aug 30, 2016 | 9.744 | 9.817 | 9.654 | 9.733 | 200,337 | -0.26(-2.59%) |
Aug 29, 2016 | 10.05 | 10.15 | 9.963 | 9.991 | 514,277 | -0.05(-0.45%) |
Aug 26, 2016 | 10.07 | 10.08 | 10.00 | 10.04 | 226,886 | -0.02(-0.17%) |
Aug 25, 2016 | 10.06 | 10.07 | 10.03 | 10.05 | 105,386 | +0.02(+0.17%) |
Aug 24, 2016 | 10.06 | 10.08 | 9.851 | 10.04 | 73,217 | -0.01(-0.11%) |
Aug 23, 2016 | 10.03 | 10.07 | 10.03 | 10.05 | 88,395 | +0.02(+0.17%) |
Aug 22, 2016 | 10.01 | 10.03 | 9.963 | 10.03 | 79,106 | +0.03(+0.28%) |
Aug 19, 2016 | 9.930 | 10.01 | 9.930 | 10.00 | 94,674 | +0.02(+0.17%) |
Aug 18, 2016 | 9.924 | 9.986 | 9.907 | 9.986 | 116,349 | +0.09(+0.91%) |
Aug 17, 2016 | 9.941 | 9.975 | 9.868 | 9.896 | 141,060 | -0.03(-0.28%) |
Aug 16, 2016 | 9.980 | 9.980 | 9.913 | 9.924 | 72,945 | -0.05(-0.45%) |
Aug 15, 2016 | 10.02 | 10.04 | 9.958 | 9.969 | 137,779 | -0.03(-0.28%) |
Aug 12, 2016 | 9.991 | 10.03 | 9.969 | 9.997 | 102,975 | +0.01(+0.11%) |
Aug 11, 2016 | 9.958 | 9.986 | 9.941 | 9.986 | 97,569 | +0.02(+0.23%) |
Aug 10, 2016 | 9.963 | 9.980 | 9.918 | 9.963 | 115,468 | +0.02(+0.23%) |
Aug 09, 2016 | 9.755 | 9.963 | 9.755 | 9.941 | 154,109 | +0.11(+1.15%) |
Aug 08, 2016 | 9.879 | 9.913 | 9.817 | 9.828 | 89,595 | -0.05(-0.51%) |
Aug 05, 2016 | 9.682 | 9.930 | 9.682 | 9.879 | 201,387 | +0.10(+0.98%) |
Aug 04, 2016 | 9.794 | 9.805 | 9.744 | 9.783 | 172,190 | -0.01(-0.06%) |
Aug 03, 2016 | 9.682 | 9.811 | 9.665 | 9.789 | 167,099 | +0.08(+0.87%) |
Aug 02, 2016 | 9.721 | 9.727 | 9.665 | 9.704 | 156,800 | -0.02(-0.17%) |
Aug 01, 2016 | 9.642 | 9.727 | 9.642 | 9.721 | 105,324 | +0.03(+0.29%) |
Jul 29, 2016 | 9.721 | 9.721 | 9.642 | 9.693 | 157,541 | -0.03(-0.29%) |
Jul 28, 2016 | 9.614 | 9.749 | 9.614 | 9.721 | 232,308 | +0.09(+0.94%) |
Jul 27, 2016 | 9.626 | 9.671 | 9.626 | 9.631 | 79,072 | -0.03(-0.29%) |
Jul 26, 2016 | 9.665 | 9.704 | 9.637 | 9.659 | 92,897 | +0.01(+0.06%) |
Jul 25, 2016 | 9.659 | 9.704 | 9.642 | 9.654 | 84,860 | -0.06(-0.64%) |
Jul 22, 2016 | 9.654 | 9.716 | 9.626 | 9.716 | 67,120 | +0.05(+0.52%) |
Jul 21, 2016 | 9.693 | 9.733 | 9.631 | 9.665 | 64,571 | -0.05(-0.46%) |
Jul 20, 2016 | 9.699 | 9.755 | 9.682 | 9.710 | 105,384 | +0.01(+0.06%) |
Jul 19, 2016 | 9.682 | 9.754 | 9.680 | 9.704 | 70,264 | +0.02(+0.23%) |
Jul 18, 2016 | 9.626 | 9.727 | 9.626 | 9.682 | 73,398 | +0.03(+0.35%) |
Jul 15, 2016 | 9.626 | 9.738 | 9.626 | 9.648 | 82,302 | +0.02(+0.18%) |
Jul 14, 2016 | 9.654 | 9.721 | 9.597 | 9.631 | 106,864 | -0.04(-0.41%) |
Jul 13, 2016 | 9.654 | 9.682 | 9.597 | 9.671 | 91,030 | +0.07(+0.70%) |
Jul 12, 2016 | 9.524 | 9.631 | 9.490 | 9.603 | 130,248 | +0.03(+0.35%) |
Jul 11, 2016 | 9.485 | 9.581 | 9.473 | 9.569 | 139,517 | +0.08(+0.89%) |
Jul 08, 2016 | 9.552 | 9.496 | 9.457 | 9.485 | 81,810 | -0.01(-0.12%) |
Jul 07, 2016 | 9.637 | 9.654 | 9.474 | 9.496 | 156,980 | -0.11(-1.11%) |
Jul 06, 2016 | 9.642 | 9.676 | 9.552 | 9.603 | 90,774 | -0.03(-0.35%) |
Jul 05, 2016 | 9.671 | 9.671 | 9.609 | 9.637 | 39,623 | -0.02(-0.23%) |
Jul 01, 2016 | 9.682 | 9.659 | 9.659 | 9.659 | 96,287 | +0.02(+0.18%) |
Jun 30, 2016 | 9.659 | 9.695 | 9.563 | 9.642 | 149,650 | +0.04(+0.41%) |
Jun 29, 2016 | 9.637 | 9.693 | 9.521 | 9.603 | 169,707 | -0.01(-0.12%) |
Jun 28, 2016 | 9.614 | 9.716 | 9.530 | 9.614 | 154,565 | +0.04(+0.41%) |
Jun 27, 2016 | 9.575 | 9.637 | 9.569 | 9.575 | 159,151 | -0.04(-0.41%) |
Jun 24, 2016 | 9.569 | 9.743 | 9.305 | 9.614 | 177,262 | +0.02(+0.18%) |
Jun 23, 2016 | 9.721 | 9.834 | 9.592 | 9.597 | 70,401 | -0.12(-1.22%) |
Jun 22, 2016 | 9.682 | 9.766 | 9.642 | 9.716 | 100,819 | +0.00(+0.00%) |
Jun 21, 2016 | 9.783 | 9.789 | 9.687 | 9.716 | 53,398 | -0.07(-0.69%) |
Jun 20, 2016 | 9.851 | 9.851 | 9.755 | 9.783 | 60,584 | -0.02(-0.17%) |
Jun 17, 2016 | 9.834 | 9.885 | 9.755 | 9.800 | 61,504 | -0.02(-0.23%) |
Jun 16, 2016 | 9.811 | 9.907 | 9.794 | 9.823 | 147,035 | +0.01(+0.11%) |
Jun 15, 2016 | 9.930 | 9.930 | 9.715 | 9.811 | 170,018 | +0.07(+0.69%) |
Jun 14, 2016 | 9.682 | 9.755 | 9.682 | 9.744 | 81,851 | +0.05(+0.46%) |
Jun 13, 2016 | 9.772 | 9.817 | 9.687 | 9.699 | 69,754 | -0.09(-0.92%) |
Jun 10, 2016 | 9.755 | 9.845 | 9.721 | 9.789 | 96,345 | +0.00(+0.00%) |
Jun 09, 2016 | 9.693 | 9.839 | 9.682 | 9.789 | 115,857 | +0.05(+0.52%) |
Jun 08, 2016 | 9.682 | 9.778 | 9.682 | 9.738 | 48,578 | +0.03(+0.35%) |
Jun 07, 2016 | 9.761 | 9.778 | 9.704 | 9.704 | 114,555 | -0.04(-0.40%) |
Jun 06, 2016 | 9.716 | 9.806 | 9.710 | 9.744 | 113,201 | -0.02(-0.17%) |
Jun 03, 2016 | 9.811 | 9.845 | 9.744 | 9.761 | 59,660 | -0.04(-0.40%) |
Jun 02, 2016 | 9.738 | 9.834 | 9.693 | 9.800 | 117,957 | +0.04(+0.40%) |