Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.250 | 9.420 | 9.200 | 9.390 | 24,812 | +0.11(+1.19%) |
Aug 30, 2016 | 9.160 | 9.300 | 9.160 | 9.280 | 18,527 | +0.10(+1.09%) |
Aug 29, 2016 | 9.020 | 9.220 | 9.000 | 9.180 | 383,248 | +0.18(+2.00%) |
Aug 26, 2016 | 9.170 | 9.180 | 8.980 | 9.000 | 37,136 | +0.00(+0.00%) |
Aug 25, 2016 | 8.960 | 9.170 | 8.930 | 9.000 | 54,519 | -0.03(-0.33%) |
Aug 24, 2016 | 8.990 | 9.060 | 8.750 | 9.030 | 67,334 | +0.06(+0.67%) |
Aug 23, 2016 | 8.850 | 8.980 | 8.750 | 8.970 | 74,941 | +0.12(+1.36%) |
Aug 22, 2016 | 8.880 | 8.890 | 8.730 | 8.850 | 102,893 | +0.00(+0.00%) |
Aug 19, 2016 | 8.750 | 9.090 | 8.710 | 8.850 | 122,807 | +0.10(+1.14%) |
Aug 18, 2016 | 8.730 | 8.810 | 8.510 | 8.750 | 76,475 | +0.07(+0.81%) |
Aug 17, 2016 | 8.910 | 8.920 | 8.630 | 8.680 | 100,014 | -0.16(-1.81%) |
Aug 16, 2016 | 9.010 | 9.010 | 8.790 | 8.840 | 66,242 | -0.17(-1.89%) |
Aug 15, 2016 | 9.140 | 9.280 | 8.990 | 9.010 | 79,624 | -0.19(-2.07%) |
Aug 12, 2016 | 9.200 | 9.210 | 8.750 | 9.200 | 47,357 | +0.00(+0.00%) |
Aug 11, 2016 | 9.200 | 9.360 | 9.120 | 9.200 | 65,542 | +0.00(+0.00%) |
Aug 10, 2016 | 9.200 | 9.360 | 9.110 | 9.200 | 56,639 | -0.08(-0.86%) |
Aug 09, 2016 | 9.380 | 9.500 | 9.060 | 9.280 | 145,132 | +0.03(+0.32%) |
Aug 08, 2016 | 9.500 | 9.570 | 9.190 | 9.250 | 146,676 | -0.52(-5.32%) |
Aug 05, 2016 | 9.840 | 9.900 | 9.365 | 9.770 | 110,632 | +0.05(+0.51%) |
Aug 04, 2016 | 9.950 | 9.950 | 9.680 | 9.720 | 37,757 | -0.12(-1.22%) |
Aug 03, 2016 | 9.950 | 9.960 | 9.810 | 9.840 | 27,443 | -0.09(-0.91%) |
Aug 02, 2016 | 9.960 | 9.990 | 9.905 | 9.930 | 64,163 | +0.01(+0.10%) |
Aug 01, 2016 | 9.890 | 9.990 | 9.870 | 9.920 | 90,664 | -0.02(-0.20%) |
Jul 29, 2016 | 9.850 | 9.990 | 9.765 | 9.940 | 165,560 | +0.13(+1.33%) |
Jul 28, 2016 | 9.830 | 9.850 | 9.630 | 9.810 | 36,369 | +0.01(+0.10%) |
Jul 27, 2016 | 9.850 | 9.850 | 9.340 | 9.800 | 48,517 | +0.02(+0.20%) |
Jul 26, 2016 | 9.760 | 9.895 | 9.700 | 9.780 | 45,470 | +0.04(+0.41%) |
Jul 25, 2016 | 9.870 | 10.00 | 9.670 | 9.740 | 57,258 | -0.16(-1.62%) |
Jul 22, 2016 | 9.840 | 9.970 | 9.840 | 9.900 | 39,293 | +0.02(+0.20%) |
Jul 21, 2016 | 9.840 | 9.940 | 9.780 | 9.880 | 33,346 | +0.02(+0.20%) |
Jul 20, 2016 | 9.950 | 9.950 | 9.780 | 9.860 | 46,430 | -0.04(-0.40%) |
Jul 19, 2016 | 9.940 | 9.950 | 9.482 | 9.900 | 56,771 | -0.04(-0.40%) |
Jul 18, 2016 | 9.950 | 9.960 | 9.690 | 9.940 | 52,687 | -0.04(-0.40%) |
Jul 15, 2016 | 10.00 | 10.02 | 9.920 | 9.980 | 319,212 | +0.00(+0.00%) |
Jul 14, 2016 | 10.00 | 10.08 | 9.930 | 9.980 | 34,495 | -0.01(-0.10%) |
Jul 13, 2016 | 10.00 | 10.05 | 9.930 | 9.990 | 62,125 | -0.01(-0.10%) |
Jul 12, 2016 | 9.940 | 10.05 | 9.920 | 10.00 | 166,083 | +0.06(+0.60%) |
Jul 11, 2016 | 9.900 | 10.00 | 9.755 | 9.940 | 119,108 | +0.09(+0.91%) |
Jul 08, 2016 | 9.750 | 9.900 | 9.690 | 9.850 | 187,583 | +0.16(+1.65%) |
Jul 07, 2016 | 9.720 | 9.770 | 9.670 | 9.690 | 45,770 | +0.16(+1.68%) |
Jul 05, 2016 | 9.640 | 9.720 | 9.450 | 9.530 | 49,938 | -0.21(-2.16%) |
Jul 01, 2016 | 9.630 | 9.740 | 9.740 | 9.740 | 77,500 | +0.11(+1.14%) |
Jun 30, 2016 | 9.420 | 9.640 | 9.400 | 9.630 | 87,964 | +0.19(+2.01%) |
Jun 29, 2016 | 9.400 | 9.570 | 9.400 | 9.440 | 48,103 | +0.07(+0.75%) |
Jun 28, 2016 | 8.880 | 9.520 | 8.880 | 9.370 | 121,122 | +0.60(+6.84%) |
Jun 27, 2016 | 9.110 | 9.400 | 8.690 | 8.770 | 164,300 | -0.22(-2.45%) |
Jun 24, 2016 | 9.240 | 9.430 | 8.920 | 8.990 | 1,505,876 | -0.40(-4.26%) |
Jun 23, 2016 | 9.230 | 9.610 | 9.200 | 9.390 | 105,843 | +0.20(+2.18%) |
Jun 22, 2016 | 9.040 | 9.240 | 8.980 | 9.190 | 65,001 | +0.22(+2.45%) |
Jun 21, 2016 | 9.100 | 9.180 | 8.880 | 8.970 | 77,683 | -0.18(-1.97%) |
Jun 20, 2016 | 9.240 | 9.280 | 9.060 | 9.150 | 58,759 | +0.02(+0.22%) |
Jun 17, 2016 | 9.140 | 9.180 | 9.040 | 9.130 | 43,742 | +0.00(+0.00%) |
Jun 16, 2016 | 9.030 | 9.140 | 8.980 | 9.130 | 83,670 | +0.07(+0.77%) |
Jun 15, 2016 | 9.060 | 9.140 | 8.910 | 9.060 | 185,210 | +0.01(+0.11%) |
Jun 14, 2016 | 8.980 | 9.470 | 8.900 | 9.050 | 116,285 | +0.00(+0.00%) |
Jun 13, 2016 | 9.850 | 9.890 | 8.995 | 9.050 | 248,760 | -0.78(-7.93%) |
Jun 10, 2016 | 9.750 | 9.920 | 9.600 | 9.830 | 91,910 | +0.08(+0.82%) |
Jun 09, 2016 | 9.870 | 9.900 | 9.700 | 9.750 | 32,472 | -0.15(-1.52%) |
Jun 08, 2016 | 9.860 | 10.05 | 9.750 | 9.900 | 47,903 | +0.05(+0.51%) |
Jun 07, 2016 | 9.890 | 9.990 | 9.730 | 9.850 | 418,591 | -0.01(-0.10%) |
Jun 06, 2016 | 9.840 | 10.00 | 9.640 | 9.860 | 135,382 | +0.06(+0.61%) |
Jun 03, 2016 | 10.09 | 10.09 | 9.760 | 9.800 | 69,160 | -0.08(-0.81%) |
Jun 02, 2016 | 9.940 | 10.28 | 9.850 | 9.880 | 42,389 | -0.12(-1.20%) |