Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.312 | 9.413 | 9.306 | 9.388 | 286,948 | +0.08(+0.82%) |
Sep 29, 2016 | 9.363 | 9.401 | 9.236 | 9.312 | 123,433 | -0.03(-0.27%) |
Sep 28, 2016 | 9.338 | 9.426 | 9.249 | 9.338 | 161,462 | +0.01(+0.14%) |
Sep 27, 2016 | 9.312 | 9.413 | 9.312 | 9.325 | 420,791 | -0.01(-0.14%) |
Sep 26, 2016 | 9.426 | 9.489 | 9.338 | 9.338 | 129,065 | -0.08(-0.81%) |
Sep 23, 2016 | 9.413 | 9.502 | 9.401 | 9.413 | 99,306 | -0.06(-0.67%) |
Sep 22, 2016 | 9.401 | 9.502 | 9.401 | 9.477 | 164,518 | +0.10(+1.08%) |
Sep 21, 2016 | 9.376 | 9.402 | 9.262 | 9.376 | 146,788 | +0.05(+0.54%) |
Sep 20, 2016 | 9.376 | 9.413 | 9.300 | 9.325 | 87,927 | +0.01(+0.14%) |
Sep 19, 2016 | 9.173 | 9.363 | 9.173 | 9.312 | 113,539 | +0.14(+1.52%) |
Sep 16, 2016 | 9.274 | 9.274 | 9.122 | 9.173 | 302,520 | -0.08(-0.82%) |
Sep 15, 2016 | 9.249 | 9.289 | 9.186 | 9.249 | 114,288 | +0.05(+0.55%) |
Sep 14, 2016 | 9.173 | 9.262 | 9.122 | 9.198 | 102,330 | +0.05(+0.55%) |
Sep 13, 2016 | 9.249 | 9.287 | 9.141 | 9.148 | 140,761 | -0.11(-1.23%) |
Sep 12, 2016 | 9.173 | 9.312 | 9.072 | 9.262 | 206,264 | +0.08(+0.83%) |
Sep 09, 2016 | 9.553 | 9.591 | 9.173 | 9.186 | 178,238 | -0.40(-4.22%) |
Sep 08, 2016 | 9.578 | 9.629 | 9.540 | 9.591 | 130,204 | +0.00(+0.00%) |
Sep 07, 2016 | 9.527 | 9.616 | 9.502 | 9.591 | 182,608 | +0.09(+0.93%) |
Sep 06, 2016 | 9.363 | 9.553 | 9.338 | 9.502 | 228,117 | +0.10(+1.08%) |
Sep 02, 2016 | 9.338 | 9.401 | 9.401 | 9.401 | 178,462 | +0.09(+0.95%) |
Sep 01, 2016 | 9.300 | 9.312 | 9.173 | 9.312 | 113,830 | +0.01(+0.14%) |
Aug 31, 2016 | 9.312 | 9.338 | 9.236 | 9.300 | 185,724 | -0.01(-0.14%) |
Aug 30, 2016 | 9.338 | 9.338 | 9.262 | 9.312 | 118,128 | +0.00(+0.00%) |
Aug 29, 2016 | 9.224 | 9.388 | 9.224 | 9.312 | 101,875 | +0.05(+0.55%) |
Aug 26, 2016 | 9.489 | 9.489 | 9.249 | 9.262 | 190,129 | -0.20(-2.14%) |
Aug 25, 2016 | 9.477 | 9.502 | 9.439 | 9.464 | 110,300 | +0.01(+0.13%) |
Aug 24, 2016 | 9.489 | 9.489 | 9.388 | 9.451 | 131,734 | -0.04(-0.40%) |
Aug 23, 2016 | 9.477 | 9.565 | 9.426 | 9.489 | 159,573 | +0.05(+0.54%) |
Aug 22, 2016 | 9.401 | 9.439 | 9.350 | 9.439 | 109,333 | +0.06(+0.67%) |
Aug 19, 2016 | 9.426 | 9.426 | 9.338 | 9.376 | 105,939 | -0.05(-0.54%) |
Aug 18, 2016 | 9.413 | 9.489 | 9.363 | 9.426 | 147,441 | +0.05(+0.54%) |
Aug 17, 2016 | 9.274 | 9.388 | 9.274 | 9.376 | 142,080 | +0.08(+0.82%) |
Aug 16, 2016 | 9.300 | 9.350 | 9.287 | 9.300 | 128,623 | -0.06(-0.68%) |
Aug 15, 2016 | 9.363 | 9.413 | 9.338 | 9.363 | 120,970 | -0.03(-0.27%) |
Aug 12, 2016 | 9.401 | 9.477 | 9.376 | 9.388 | 94,072 | -0.03(-0.27%) |
Aug 11, 2016 | 9.426 | 9.445 | 9.376 | 9.413 | 93,099 | -0.04(-0.40%) |
Aug 10, 2016 | 9.489 | 9.489 | 9.413 | 9.451 | 99,422 | +0.00(+0.00%) |
Aug 09, 2016 | 9.350 | 9.464 | 9.350 | 9.451 | 133,937 | +0.08(+0.81%) |
Aug 08, 2016 | 9.388 | 9.426 | 9.363 | 9.376 | 105,593 | +0.03(+0.27%) |
Aug 05, 2016 | 9.186 | 9.363 | 9.148 | 9.350 | 271,624 | +0.19(+2.07%) |
Aug 04, 2016 | 9.059 | 9.198 | 9.059 | 9.160 | 205,969 | +0.06(+0.70%) |
Aug 03, 2016 | 8.958 | 9.097 | 8.933 | 9.097 | 229,445 | +0.11(+1.27%) |
Aug 02, 2016 | 9.047 | 9.059 | 8.952 | 8.983 | 221,701 | -0.04(-0.42%) |
Aug 01, 2016 | 8.920 | 9.047 | 8.895 | 9.021 | 254,609 | +0.14(+1.57%) |
Jul 29, 2016 | 8.844 | 8.958 | 8.806 | 8.882 | 371,988 | +0.08(+0.86%) |
Jul 28, 2016 | 8.667 | 8.844 | 8.604 | 8.806 | 292,464 | +0.19(+2.20%) |
Jul 27, 2016 | 8.604 | 8.724 | 8.580 | 8.616 | 143,740 | -0.01(-0.15%) |
Jul 26, 2016 | 8.629 | 8.654 | 8.591 | 8.629 | 103,958 | +0.04(+0.44%) |
Jul 25, 2016 | 8.591 | 8.629 | 8.553 | 8.591 | 97,510 | -0.01(-0.15%) |
Jul 22, 2016 | 8.578 | 8.642 | 8.566 | 8.604 | 121,090 | +0.05(+0.59%) |
Jul 21, 2016 | 8.540 | 8.604 | 8.528 | 8.553 | 124,169 | +0.00(+0.00%) |
Jul 20, 2016 | 8.490 | 8.604 | 8.490 | 8.553 | 188,806 | +0.00(+0.00%) |
Jul 19, 2016 | 8.540 | 8.591 | 8.477 | 8.553 | 136,605 | +0.01(+0.15%) |
Jul 18, 2016 | 8.414 | 8.540 | 8.414 | 8.540 | 132,243 | +0.09(+1.05%) |
Jul 15, 2016 | 8.477 | 8.490 | 8.401 | 8.452 | 209,463 | +0.00(+0.00%) |
Jul 14, 2016 | 8.439 | 8.490 | 8.427 | 8.452 | 223,150 | +0.00(+0.00%) |
Jul 13, 2016 | 8.452 | 8.477 | 8.404 | 8.452 | 282,025 | +0.01(+0.15%) |
Jul 12, 2016 | 8.477 | 8.490 | 8.401 | 8.439 | 440,120 | -0.01(-0.15%) |
Jul 11, 2016 | 8.401 | 8.477 | 8.315 | 8.452 | 235,205 | +0.06(+0.75%) |
Jul 08, 2016 | 8.325 | 8.414 | 8.351 | 8.389 | 199,170 | +0.04(+0.45%) |
Jul 07, 2016 | 8.427 | 8.465 | 8.300 | 8.351 | 172,675 | -0.11(-1.35%) |
Jul 06, 2016 | 8.401 | 8.502 | 8.376 | 8.465 | 186,398 | +0.03(+0.30%) |
Jul 05, 2016 | 8.477 | 8.515 | 8.414 | 8.439 | 188,092 | -0.08(-0.89%) |