Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.600 | 9.718 | 9.345 | 9.424 | 565,985 | -0.16(-1.65%) |
Aug 30, 2016 | 9.781 | 9.798 | 9.549 | 9.583 | 628,853 | -0.12(-1.28%) |
Aug 29, 2016 | 9.656 | 9.764 | 9.571 | 9.707 | 663,080 | +0.05(+0.53%) |
Aug 26, 2016 | 9.634 | 9.775 | 9.583 | 9.656 | 752,230 | +0.03(+0.35%) |
Aug 25, 2016 | 9.588 | 9.650 | 9.486 | 9.622 | 335,155 | +0.07(+0.71%) |
Aug 24, 2016 | 9.549 | 9.690 | 9.520 | 9.554 | 796,667 | -0.06(-0.65%) |
Aug 23, 2016 | 9.407 | 9.645 | 9.407 | 9.617 | 544,238 | +0.17(+1.80%) |
Aug 22, 2016 | 9.430 | 9.554 | 9.351 | 9.447 | 766,604 | -0.14(-1.42%) |
Aug 19, 2016 | 9.390 | 9.605 | 9.362 | 9.583 | 768,067 | +0.15(+1.56%) |
Aug 18, 2016 | 9.249 | 9.498 | 9.152 | 9.435 | 1,278,886 | +0.21(+2.27%) |
Aug 17, 2016 | 9.413 | 9.413 | 9.220 | 9.226 | 880,561 | -0.08(-0.91%) |
Aug 16, 2016 | 9.260 | 9.515 | 9.203 | 9.311 | 1,036,779 | +0.03(+0.37%) |
Aug 15, 2016 | 9.300 | 9.396 | 9.169 | 9.277 | 668,974 | +0.06(+0.61%) |
Aug 12, 2016 | 9.226 | 9.362 | 9.192 | 9.220 | 685,339 | +0.11(+1.18%) |
Aug 11, 2016 | 9.022 | 9.260 | 8.932 | 9.113 | 440,231 | +0.17(+1.90%) |
Aug 10, 2016 | 9.090 | 9.138 | 8.881 | 8.943 | 535,750 | -0.11(-1.25%) |
Aug 09, 2016 | 9.367 | 9.418 | 8.977 | 9.056 | 572,811 | -0.22(-2.38%) |
Aug 08, 2016 | 9.243 | 9.424 | 9.169 | 9.277 | 873,035 | +0.22(+2.44%) |
Aug 05, 2016 | 9.164 | 9.181 | 8.977 | 9.056 | 485,357 | -0.05(-0.50%) |
Aug 04, 2016 | 8.966 | 9.203 | 8.966 | 9.101 | 790,540 | +0.08(+0.94%) |
Aug 03, 2016 | 8.501 | 9.056 | 8.501 | 9.017 | 1,079,284 | +0.49(+5.78%) |
Aug 02, 2016 | 8.609 | 8.830 | 8.354 | 8.524 | 743,343 | +0.14(+1.69%) |
Aug 01, 2016 | 8.609 | 8.694 | 8.337 | 8.383 | 525,837 | -0.35(-4.02%) |
Jul 29, 2016 | 8.428 | 8.830 | 8.400 | 8.734 | 495,166 | +0.19(+2.25%) |
Jul 28, 2016 | 8.547 | 8.683 | 8.360 | 8.541 | 655,161 | +0.00(+0.03%) |
Jul 27, 2016 | 8.733 | 8.911 | 8.494 | 8.538 | 919,424 | -0.16(-1.86%) |
Jul 26, 2016 | 8.672 | 8.889 | 8.661 | 8.700 | 676,315 | -0.07(-0.76%) |
Jul 25, 2016 | 8.755 | 8.858 | 8.722 | 8.766 | 516,436 | -0.11(-1.25%) |
Jul 22, 2016 | 8.839 | 9.023 | 8.817 | 8.878 | 632,183 | +0.04(+0.50%) |
Jul 21, 2016 | 8.933 | 9.240 | 8.755 | 8.833 | 1,290,667 | -0.16(-1.73%) |
Jul 20, 2016 | 8.817 | 9.178 | 8.677 | 8.989 | 1,635,355 | +0.08(+0.94%) |
Jul 19, 2016 | 8.900 | 8.906 | 8.739 | 8.906 | 365,240 | +0.01(+0.06%) |
Jul 18, 2016 | 8.811 | 8.906 | 8.739 | 8.900 | 353,208 | +0.01(+0.06%) |
Jul 15, 2016 | 8.989 | 9.034 | 8.803 | 8.895 | 541,398 | -0.02(-0.19%) |
Jul 14, 2016 | 8.928 | 9.050 | 8.872 | 8.911 | 939,808 | +0.01(+0.06%) |
Jul 13, 2016 | 9.078 | 9.251 | 8.728 | 8.906 | 417,019 | -0.19(-2.14%) |
Jul 12, 2016 | 8.956 | 9.164 | 8.933 | 9.100 | 565,295 | +0.36(+4.14%) |
Jul 11, 2016 | 9.000 | 9.034 | 8.701 | 8.739 | 325,445 | -0.11(-1.26%) |
Jul 08, 2016 | 8.761 | 8.956 | 8.633 | 8.850 | 455,493 | +0.22(+2.51%) |
Jul 07, 2016 | 8.750 | 9.000 | 8.544 | 8.633 | 502,753 | +0.03(+0.39%) |
Jul 06, 2016 | 8.638 | 8.711 | 8.494 | 8.600 | 431,383 | -0.14(-1.59%) |
Jul 05, 2016 | 8.978 | 9.156 | 8.505 | 8.739 | 479,200 | -0.43(-4.73%) |
Jul 01, 2016 | 8.895 | 9.173 | 9.173 | 9.173 | 872,435 | +0.32(+3.58%) |
Jun 30, 2016 | 8.906 | 8.995 | 8.706 | 8.856 | 793,257 | -0.09(-1.00%) |
Jun 29, 2016 | 8.950 | 9.078 | 8.766 | 8.945 | 905,655 | +0.16(+1.84%) |
Jun 28, 2016 | 8.984 | 9.034 | 8.616 | 8.783 | 760,749 | +0.52(+6.26%) |
Jun 27, 2016 | 8.382 | 8.482 | 8.199 | 8.266 | 898,513 | -0.31(-3.57%) |
Jun 24, 2016 | 8.494 | 8.872 | 8.494 | 8.572 | 973,667 | -0.43(-4.82%) |
Jun 23, 2016 | 8.972 | 9.084 | 8.872 | 9.006 | 528,781 | +0.13(+1.44%) |
Jun 22, 2016 | 8.900 | 9.034 | 8.694 | 8.878 | 1,096,222 | +0.23(+2.64%) |
Jun 21, 2016 | 8.471 | 8.761 | 8.416 | 8.650 | 732,752 | +0.16(+1.83%) |
Jun 20, 2016 | 8.666 | 8.889 | 8.455 | 8.494 | 788,970 | -0.26(-2.99%) |
Jun 17, 2016 | 8.933 | 8.961 | 8.549 | 8.755 | 3,631,392 | +0.06(+0.64%) |
Jun 16, 2016 | 8.577 | 8.761 | 8.338 | 8.700 | 871,372 | +0.02(+0.19%) |
Jun 15, 2016 | 8.371 | 8.861 | 8.010 | 8.683 | 979,088 | +0.24(+2.83%) |
Jun 14, 2016 | 8.204 | 8.744 | 8.026 | 8.444 | 1,253,569 | +0.20(+2.43%) |
Jun 13, 2016 | 8.371 | 8.449 | 8.126 | 8.243 | 872,496 | -0.22(-2.57%) |
Jun 10, 2016 | 8.917 | 8.942 | 8.416 | 8.460 | 1,068,435 | -0.68(-7.49%) |
Jun 09, 2016 | 8.906 | 9.195 | 8.872 | 9.145 | 599,925 | +0.10(+1.11%) |
Jun 08, 2016 | 9.201 | 9.262 | 8.822 | 9.045 | 921,370 | -0.27(-2.87%) |
Jun 07, 2016 | 9.329 | 9.401 | 9.184 | 9.312 | 648,996 | +0.04(+0.42%) |
Jun 06, 2016 | 9.151 | 9.412 | 9.023 | 9.273 | 634,770 | +0.32(+3.54%) |
Jun 03, 2016 | 9.084 | 9.134 | 8.895 | 8.956 | 445,035 | -0.04(-0.43%) |
Jun 02, 2016 | 8.939 | 9.139 | 8.817 | 8.995 | 1,102,194 | -0.10(-1.10%) |