Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 10.03 | 10.03 | 9.745 | 9.897 | 75,181 | -0.14(-1.36%) |
Aug 30, 2016 | 10.09 | 10.16 | 10.02 | 10.03 | 20,560 | -0.11(-1.12%) |
Aug 29, 2016 | 9.958 | 10.16 | 9.950 | 10.15 | 34,553 | +0.14(+1.37%) |
Aug 26, 2016 | 9.928 | 10.06 | 9.905 | 10.01 | 51,504 | +0.04(+0.38%) |
Aug 25, 2016 | 9.829 | 10.10 | 9.825 | 9.973 | 17,572 | +0.06(+0.61%) |
Aug 24, 2016 | 9.737 | 9.943 | 9.737 | 9.912 | 20,915 | +0.10(+1.01%) |
Aug 23, 2016 | 9.897 | 9.935 | 9.745 | 9.813 | 39,197 | -0.07(-0.69%) |
Aug 22, 2016 | 9.973 | 9.973 | 9.737 | 9.882 | 29,375 | -0.11(-1.14%) |
Aug 19, 2016 | 9.928 | 10.07 | 9.928 | 9.996 | 10,488 | +0.02(+0.23%) |
Aug 18, 2016 | 10.04 | 10.11 | 9.966 | 9.973 | 18,822 | -0.02(-0.23%) |
Aug 17, 2016 | 10.10 | 10.10 | 9.981 | 9.996 | 16,599 | -0.19(-1.87%) |
Aug 16, 2016 | 10.12 | 10.27 | 9.973 | 10.19 | 331,348 | -0.01(-0.08%) |
Aug 15, 2016 | 10.08 | 10.29 | 10.08 | 10.19 | 7,620 | +0.23(+2.29%) |
Aug 12, 2016 | 10.15 | 10.18 | 9.966 | 9.966 | 16,204 | -0.26(-2.53%) |
Aug 11, 2016 | 9.988 | 10.31 | 9.988 | 10.22 | 112,997 | +0.16(+1.59%) |
Aug 10, 2016 | 9.905 | 10.08 | 9.882 | 10.06 | 37,619 | +0.15(+1.53%) |
Aug 09, 2016 | 9.813 | 9.988 | 9.813 | 9.912 | 4,982 | +0.06(+0.62%) |
Aug 08, 2016 | 9.760 | 9.950 | 9.722 | 9.851 | 45,775 | +0.07(+0.70%) |
Aug 05, 2016 | 9.775 | 9.806 | 9.661 | 9.783 | 36,699 | +0.07(+0.70%) |
Aug 04, 2016 | 9.699 | 9.737 | 9.661 | 9.714 | 24,324 | -0.02(-0.16%) |
Aug 03, 2016 | 9.699 | 9.760 | 9.695 | 9.730 | 12,793 | +0.01(+0.08%) |
Aug 02, 2016 | 9.730 | 9.836 | 9.722 | 9.722 | 29,477 | -0.06(-0.62%) |
Aug 01, 2016 | 9.912 | 9.912 | 9.737 | 9.783 | 33,590 | -0.26(-2.58%) |
Jul 29, 2016 | 9.791 | 10.04 | 9.791 | 10.04 | 64,623 | +0.11(+1.15%) |
Jul 28, 2016 | 9.821 | 9.928 | 9.714 | 9.928 | 37,671 | +0.01(+0.08%) |
Jul 27, 2016 | 10.09 | 10.09 | 9.912 | 9.920 | 22,490 | -0.26(-2.54%) |
Jul 26, 2016 | 10.04 | 10.18 | 9.996 | 10.18 | 33,938 | +0.01(+0.07%) |
Jul 25, 2016 | 10.19 | 10.19 | 9.897 | 10.17 | 25,110 | +0.01(+0.07%) |
Jul 22, 2016 | 9.950 | 10.21 | 9.935 | 10.16 | 17,134 | +0.17(+1.67%) |
Jul 21, 2016 | 9.958 | 10.03 | 9.813 | 9.996 | 137,626 | +0.00(+0.00%) |
Jul 20, 2016 | 9.889 | 10.18 | 9.874 | 9.996 | 20,957 | +0.11(+1.08%) |
Jul 19, 2016 | 9.905 | 9.943 | 9.840 | 9.889 | 29,458 | -0.12(-1.22%) |
Jul 18, 2016 | 9.889 | 10.01 | 9.821 | 10.01 | 10,052 | +0.21(+2.09%) |
Jul 15, 2016 | 9.768 | 9.912 | 9.768 | 9.806 | 23,313 | -0.01(-0.08%) |
Jul 14, 2016 | 9.806 | 9.874 | 9.745 | 9.813 | 8,370 | +0.08(+0.78%) |
Jul 13, 2016 | 9.570 | 9.768 | 9.570 | 9.737 | 68,479 | +0.08(+0.79%) |
Jul 12, 2016 | 9.714 | 9.737 | 9.547 | 9.661 | 56,148 | +0.05(+0.55%) |
Jul 11, 2016 | 9.646 | 9.661 | 9.532 | 9.608 | 58,797 | -0.04(-0.39%) |
Jul 08, 2016 | 9.494 | 9.707 | 9.372 | 9.646 | 69,678 | +0.27(+2.92%) |
Jul 07, 2016 | 9.494 | 9.623 | 9.266 | 9.372 | 36,304 | -0.20(-2.07%) |
Jul 06, 2016 | 9.479 | 9.570 | 9.418 | 9.570 | 36,521 | +0.06(+0.64%) |
Jul 05, 2016 | 9.540 | 9.654 | 9.501 | 9.509 | 43,133 | -0.23(-2.34%) |
Jul 01, 2016 | 9.676 | 9.737 | 9.737 | 9.737 | 41,407 | +0.02(+0.23%) |
Jun 30, 2016 | 9.585 | 9.714 | 9.463 | 9.714 | 85,171 | +0.25(+2.65%) |
Jun 29, 2016 | 9.425 | 9.555 | 9.425 | 9.463 | 112,889 | +0.06(+0.65%) |
Jun 28, 2016 | 9.068 | 9.410 | 9.068 | 9.403 | 119,804 | +0.36(+3.95%) |
Jun 27, 2016 | 9.197 | 9.197 | 8.946 | 9.045 | 40,862 | -0.29(-3.10%) |
Jun 24, 2016 | 9.129 | 9.387 | 9.015 | 9.334 | 126,489 | -0.16(-1.68%) |
Jun 23, 2016 | 9.349 | 9.532 | 9.334 | 9.494 | 72,934 | +0.15(+1.63%) |
Jun 22, 2016 | 8.946 | 9.395 | 8.809 | 9.342 | 103,082 | +0.35(+3.89%) |
Jun 21, 2016 | 9.083 | 9.083 | 8.939 | 8.992 | 12,527 | -0.08(-0.92%) |
Jun 20, 2016 | 8.992 | 9.075 | 8.939 | 9.075 | 66,933 | +0.24(+2.67%) |
Jun 17, 2016 | 8.589 | 8.961 | 8.589 | 8.840 | 27,783 | +0.21(+2.47%) |
Jun 16, 2016 | 8.680 | 8.710 | 8.558 | 8.627 | 31,409 | -0.02(-0.26%) |
Jun 15, 2016 | 8.680 | 8.847 | 8.604 | 8.649 | 68,304 | -0.05(-0.52%) |
Jun 14, 2016 | 8.908 | 8.908 | 8.619 | 8.695 | 40,834 | +0.13(+1.51%) |
Jun 13, 2016 | 8.764 | 8.764 | 8.475 | 8.566 | 140,724 | -0.26(-2.93%) |
Jun 10, 2016 | 9.098 | 9.098 | 8.824 | 8.824 | 14,051 | -0.27(-3.01%) |
Jun 09, 2016 | 9.197 | 9.197 | 9.075 | 9.098 | 21,396 | -0.20(-2.13%) |
Jun 08, 2016 | 9.387 | 9.433 | 9.243 | 9.296 | 24,980 | -0.02(-0.24%) |
Jun 07, 2016 | 9.372 | 9.441 | 9.319 | 9.319 | 11,231 | -0.01(-0.08%) |
Jun 06, 2016 | 9.304 | 9.441 | 9.266 | 9.327 | 11,450 | +0.10(+1.07%) |
Jun 03, 2016 | 9.129 | 9.327 | 9.106 | 9.228 | 44,688 | +0.01(+0.08%) |
Jun 02, 2016 | 9.228 | 9.250 | 9.091 | 9.220 | 61,044 | -0.05(-0.49%) |