Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.251 | 9.266 | 9.118 | 9.229 | 2,878,987 | +0.01(+0.08%) |
Aug 30, 2016 | 9.051 | 9.229 | 9.051 | 9.221 | 2,317,877 | +0.16(+1.71%) |
Aug 29, 2016 | 9.059 | 9.081 | 9.011 | 9.066 | 2,689,443 | +0.04(+0.49%) |
Aug 26, 2016 | 9.052 | 9.062 | 8.953 | 9.022 | 3,094,547 | +0.01(+0.08%) |
Aug 25, 2016 | 8.964 | 9.030 | 8.942 | 9.015 | 2,237,317 | +0.04(+0.49%) |
Aug 24, 2016 | 9.008 | 9.033 | 8.949 | 8.971 | 2,088,825 | -0.01(-0.16%) |
Aug 23, 2016 | 9.066 | 9.081 | 8.986 | 8.986 | 2,079,726 | -0.03(-0.32%) |
Aug 22, 2016 | 9.000 | 9.030 | 8.971 | 9.015 | 1,490,245 | +0.00(+0.00%) |
Aug 19, 2016 | 9.022 | 9.033 | 8.971 | 9.015 | 2,864,688 | -0.01(-0.08%) |
Aug 18, 2016 | 8.949 | 9.022 | 8.920 | 9.022 | 2,801,817 | +0.09(+0.98%) |
Aug 17, 2016 | 8.934 | 9.015 | 8.920 | 8.934 | 2,674,450 | -0.02(-0.25%) |
Aug 16, 2016 | 8.971 | 9.015 | 8.934 | 8.956 | 1,728,837 | -0.04(-0.41%) |
Aug 15, 2016 | 8.964 | 9.030 | 8.949 | 8.993 | 2,733,552 | +0.09(+0.99%) |
Aug 12, 2016 | 8.920 | 8.949 | 8.869 | 8.905 | 2,412,175 | -0.10(-1.14%) |
Aug 11, 2016 | 9.059 | 9.092 | 9.000 | 9.008 | 2,203,773 | -0.01(-0.16%) |
Aug 10, 2016 | 9.044 | 9.052 | 8.920 | 9.022 | 6,571,300 | -0.04(-0.40%) |
Aug 09, 2016 | 9.037 | 9.103 | 9.015 | 9.059 | 1,995,149 | +0.01(+0.16%) |
Aug 08, 2016 | 9.205 | 9.223 | 9.030 | 9.044 | 2,909,774 | -0.13(-1.44%) |
Aug 05, 2016 | 9.110 | 9.227 | 9.066 | 9.176 | 5,278,484 | +0.16(+1.79%) |
Aug 04, 2016 | 8.920 | 9.030 | 8.891 | 9.015 | 4,403,146 | +0.10(+1.15%) |
Aug 03, 2016 | 8.773 | 8.912 | 8.773 | 8.912 | 2,343,836 | +0.15(+1.75%) |
Aug 02, 2016 | 8.737 | 8.861 | 8.722 | 8.759 | 3,048,158 | +0.04(+0.42%) |
Aug 01, 2016 | 8.810 | 8.872 | 8.708 | 8.722 | 4,253,139 | -0.02(-0.25%) |
Jul 29, 2016 | 8.766 | 8.803 | 8.722 | 8.744 | 1,917,660 | -0.02(-0.25%) |
Jul 28, 2016 | 8.773 | 8.825 | 8.715 | 8.766 | 1,398,551 | -0.02(-0.25%) |
Jul 27, 2016 | 8.752 | 8.817 | 8.737 | 8.788 | 2,259,251 | +0.04(+0.42%) |
Jul 26, 2016 | 8.759 | 8.817 | 8.715 | 8.752 | 3,067,476 | -0.01(-0.08%) |
Jul 25, 2016 | 8.803 | 8.912 | 8.759 | 8.759 | 5,299,056 | -0.12(-1.32%) |
Jul 22, 2016 | 8.744 | 8.964 | 8.715 | 8.876 | 6,421,228 | +0.10(+1.17%) |
Jul 21, 2016 | 9.330 | 9.330 | 8.598 | 8.773 | 16,458,833 | -0.89(-9.17%) |
Jul 20, 2016 | 9.695 | 9.695 | 9.615 | 9.659 | 1,121,909 | +0.01(+0.15%) |
Jul 19, 2016 | 9.600 | 9.721 | 9.578 | 9.644 | 1,344,870 | -0.01(-0.15%) |
Jul 18, 2016 | 9.739 | 9.776 | 9.652 | 9.659 | 1,290,550 | -0.11(-1.12%) |
Jul 15, 2016 | 9.776 | 9.834 | 9.681 | 9.769 | 1,831,285 | +0.08(+0.83%) |
Jul 14, 2016 | 9.681 | 9.725 | 9.600 | 9.688 | 2,210,185 | +0.18(+1.85%) |
Jul 13, 2016 | 9.498 | 9.549 | 9.447 | 9.513 | 1,460,532 | -0.01(-0.08%) |
Jul 12, 2016 | 9.403 | 9.549 | 9.395 | 9.520 | 2,498,220 | +0.22(+2.36%) |
Jul 11, 2016 | 9.249 | 9.326 | 9.213 | 9.300 | 1,230,555 | +0.14(+1.52%) |
Jul 08, 2016 | 9.088 | 9.213 | 8.942 | 9.161 | 2,326,477 | +0.22(+2.45%) |
Jul 07, 2016 | 8.891 | 9.066 | 8.781 | 8.942 | 2,082,939 | +0.01(+0.16%) |
Jul 06, 2016 | 8.730 | 8.927 | 8.686 | 8.927 | 1,859,680 | +0.10(+1.08%) |
Jul 05, 2016 | 8.949 | 8.986 | 8.737 | 8.832 | 1,562,539 | -0.23(-2.58%) |
Jul 01, 2016 | 9.073 | 9.066 | 9.066 | 9.066 | 1,301,160 | -0.11(-1.20%) |
Jun 30, 2016 | 9.044 | 9.176 | 8.927 | 9.176 | 2,230,175 | +0.20(+2.28%) |
Jun 29, 2016 | 8.927 | 8.986 | 8.825 | 8.971 | 1,462,818 | +0.18(+2.08%) |
Jun 28, 2016 | 8.766 | 8.847 | 8.649 | 8.788 | 1,753,910 | +0.18(+2.13%) |
Jun 27, 2016 | 8.839 | 8.869 | 8.550 | 8.605 | 3,334,181 | -0.40(-4.47%) |
Jun 24, 2016 | 9.030 | 9.289 | 9.008 | 9.008 | 3,730,435 | -0.68(-7.02%) |
Jun 23, 2016 | 9.534 | 9.710 | 9.534 | 9.688 | 2,018,515 | +0.32(+3.44%) |
Jun 22, 2016 | 9.395 | 9.513 | 9.366 | 9.366 | 1,218,597 | -0.01(-0.16%) |
Jun 21, 2016 | 9.403 | 9.439 | 9.315 | 9.381 | 1,024,639 | +0.01(+0.08%) |
Jun 20, 2016 | 9.381 | 9.545 | 9.366 | 9.373 | 1,267,801 | +0.15(+1.59%) |
Jun 17, 2016 | 9.286 | 9.381 | 9.198 | 9.227 | 4,159,132 | -0.04(-0.47%) |
Jun 16, 2016 | 9.234 | 9.308 | 9.161 | 9.271 | 1,714,535 | -0.06(-0.63%) |
Jun 15, 2016 | 9.300 | 9.513 | 9.271 | 9.330 | 1,503,710 | +0.05(+0.55%) |
Jun 14, 2016 | 9.359 | 9.454 | 9.238 | 9.278 | 1,618,493 | -0.13(-1.40%) |
Jun 13, 2016 | 9.534 | 9.589 | 9.388 | 9.410 | 1,584,743 | -0.17(-1.76%) |
Jun 10, 2016 | 9.527 | 9.622 | 9.476 | 9.578 | 1,160,696 | -0.07(-0.68%) |
Jun 09, 2016 | 9.659 | 9.684 | 9.538 | 9.644 | 1,323,021 | -0.10(-0.98%) |
Jun 08, 2016 | 9.659 | 9.754 | 9.644 | 9.739 | 997,228 | +0.06(+0.60%) |
Jun 07, 2016 | 9.791 | 9.791 | 9.681 | 9.681 | 1,199,668 | -0.09(-0.90%) |
Jun 06, 2016 | 9.652 | 9.834 | 9.652 | 9.769 | 1,833,732 | +0.13(+1.37%) |
Jun 03, 2016 | 9.703 | 9.703 | 9.410 | 9.637 | 1,355,072 | -0.20(-2.01%) |
Jun 02, 2016 | 9.769 | 9.834 | 9.739 | 9.834 | 965,987 | +0.01(+0.15%) |