Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.180 | 9.220 | 9.100 | 9.170 | 123,346 | +0.03(+0.33%) |
Sep 29, 2016 | 9.100 | 9.220 | 9.045 | 9.140 | 179,814 | +0.03(+0.33%) |
Sep 28, 2016 | 9.240 | 9.310 | 9.090 | 9.110 | 77,051 | -0.14(-1.51%) |
Sep 27, 2016 | 9.250 | 9.283 | 9.120 | 9.250 | 164,734 | +0.01(+0.11%) |
Sep 26, 2016 | 9.200 | 9.280 | 9.130 | 9.240 | 110,783 | -0.04(-0.43%) |
Sep 23, 2016 | 9.360 | 9.450 | 9.250 | 9.280 | 99,950 | -0.11(-1.17%) |
Sep 22, 2016 | 9.220 | 9.410 | 9.080 | 9.390 | 140,083 | +0.17(+1.84%) |
Sep 21, 2016 | 9.130 | 9.250 | 9.020 | 9.220 | 122,020 | +0.09(+0.99%) |
Sep 20, 2016 | 9.130 | 9.160 | 9.050 | 9.130 | 148,317 | +0.05(+0.55%) |
Sep 19, 2016 | 9.120 | 9.200 | 9.020 | 9.080 | 213,255 | +0.00(+0.00%) |
Sep 16, 2016 | 9.110 | 9.140 | 9.000 | 9.080 | 164,493 | -0.03(-0.33%) |
Sep 15, 2016 | 9.070 | 9.170 | 8.940 | 9.110 | 89,713 | +0.07(+0.77%) |
Sep 14, 2016 | 9.000 | 9.070 | 8.870 | 9.040 | 134,430 | +0.03(+0.33%) |
Sep 13, 2016 | 9.050 | 9.080 | 8.900 | 9.010 | 127,765 | -0.06(-0.66%) |
Sep 12, 2016 | 9.040 | 9.150 | 9.010 | 9.070 | 88,684 | +0.01(+0.11%) |
Sep 09, 2016 | 9.280 | 9.330 | 9.050 | 9.060 | 149,983 | -0.27(-2.89%) |
Sep 08, 2016 | 9.460 | 9.500 | 9.300 | 9.330 | 145,762 | -0.15(-1.58%) |
Sep 07, 2016 | 9.240 | 9.480 | 9.240 | 9.480 | 178,671 | +0.21(+2.27%) |
Sep 06, 2016 | 9.390 | 9.410 | 9.230 | 9.270 | 97,933 | -0.01(-0.11%) |
Sep 02, 2016 | 9.390 | 9.280 | 9.280 | 9.280 | 101,300 | -0.07(-0.75%) |
Sep 01, 2016 | 9.220 | 9.390 | 9.220 | 9.350 | 148,333 | +0.11(+1.19%) |
Aug 31, 2016 | 9.330 | 9.370 | 9.200 | 9.240 | 217,442 | -0.11(-1.18%) |
Aug 30, 2016 | 9.290 | 9.350 | 9.200 | 9.350 | 190,002 | +0.08(+0.86%) |
Aug 29, 2016 | 9.300 | 9.340 | 9.130 | 9.270 | 282,311 | -0.04(-0.43%) |
Aug 26, 2016 | 9.360 | 9.450 | 9.210 | 9.310 | 280,280 | -0.02(-0.21%) |
Aug 25, 2016 | 9.540 | 9.540 | 8.800 | 9.330 | 667,436 | -0.28(-2.91%) |
Aug 24, 2016 | 9.550 | 9.860 | 9.550 | 9.610 | 238,897 | +0.07(+0.73%) |
Aug 23, 2016 | 9.490 | 9.780 | 9.420 | 9.540 | 313,272 | +0.16(+1.71%) |
Aug 22, 2016 | 9.500 | 9.500 | 9.360 | 9.380 | 102,303 | -0.10(-1.05%) |
Aug 19, 2016 | 9.400 | 9.490 | 9.380 | 9.480 | 157,287 | +0.06(+0.64%) |
Aug 18, 2016 | 9.400 | 9.500 | 9.340 | 9.420 | 151,213 | +0.01(+0.11%) |
Aug 17, 2016 | 9.400 | 9.480 | 9.320 | 9.410 | 96,387 | +0.03(+0.32%) |
Aug 16, 2016 | 9.320 | 9.460 | 9.320 | 9.380 | 94,190 | -0.01(-0.11%) |
Aug 15, 2016 | 9.260 | 9.400 | 9.180 | 9.390 | 144,956 | +0.12(+1.29%) |
Aug 12, 2016 | 9.240 | 9.320 | 9.200 | 9.270 | 85,701 | +0.01(+0.11%) |
Aug 11, 2016 | 9.190 | 9.310 | 9.150 | 9.260 | 113,166 | +0.06(+0.65%) |
Aug 10, 2016 | 9.250 | 9.260 | 9.060 | 9.200 | 115,136 | -0.01(-0.11%) |
Aug 09, 2016 | 9.220 | 9.360 | 9.110 | 9.210 | 97,079 | -0.03(-0.32%) |
Aug 08, 2016 | 9.390 | 9.490 | 9.100 | 9.240 | 140,605 | -0.13(-1.39%) |
Aug 05, 2016 | 9.220 | 9.485 | 9.200 | 9.370 | 243,828 | +0.20(+2.18%) |
Aug 04, 2016 | 9.080 | 9.200 | 9.060 | 9.170 | 171,474 | +0.08(+0.88%) |
Aug 03, 2016 | 9.070 | 9.120 | 8.950 | 9.090 | 152,522 | +0.00(+0.00%) |
Aug 02, 2016 | 9.160 | 9.175 | 8.980 | 9.090 | 208,420 | -0.05(-0.55%) |
Aug 01, 2016 | 9.110 | 9.200 | 9.060 | 9.140 | 137,618 | +0.01(+0.11%) |
Jul 29, 2016 | 9.150 | 9.170 | 8.988 | 9.130 | 224,299 | +0.03(+0.33%) |
Jul 28, 2016 | 9.160 | 9.250 | 9.080 | 9.100 | 117,936 | -0.10(-1.09%) |
Jul 27, 2016 | 9.200 | 9.200 | 9.110 | 9.200 | 200,907 | -0.01(-0.11%) |
Jul 26, 2016 | 9.230 | 9.300 | 9.150 | 9.210 | 177,990 | -0.02(-0.22%) |
Jul 25, 2016 | 9.270 | 9.340 | 9.190 | 9.230 | 135,998 | -0.05(-0.54%) |
Jul 22, 2016 | 9.390 | 9.400 | 9.250 | 9.280 | 146,662 | -0.12(-1.28%) |
Jul 21, 2016 | 9.480 | 9.540 | 9.350 | 9.400 | 209,147 | -0.07(-0.74%) |
Jul 20, 2016 | 9.550 | 9.588 | 9.420 | 9.470 | 157,920 | +0.01(+0.11%) |
Jul 19, 2016 | 9.540 | 9.560 | 9.405 | 9.460 | 188,626 | -0.07(-0.73%) |
Jul 18, 2016 | 9.550 | 9.640 | 9.460 | 9.530 | 280,542 | -0.04(-0.42%) |
Jul 15, 2016 | 9.660 | 9.660 | 9.450 | 9.570 | 235,756 | -0.04(-0.42%) |
Jul 14, 2016 | 9.780 | 9.780 | 9.580 | 9.610 | 228,923 | -0.01(-0.10%) |
Jul 13, 2016 | 9.670 | 9.730 | 9.530 | 9.620 | 186,264 | +0.03(+0.31%) |
Jul 12, 2016 | 9.620 | 9.705 | 9.490 | 9.590 | 308,992 | +0.06(+0.63%) |
Jul 11, 2016 | 9.990 | 9.990 | 9.380 | 9.530 | 1,132,069 | +0.39(+4.27%) |
Jul 08, 2016 | 8.940 | 9.200 | 8.890 | 9.140 | 204,447 | +0.25(+2.81%) |
Jul 07, 2016 | 8.910 | 8.990 | 8.840 | 8.890 | 112,014 | -0.05(-0.56%) |
Jul 05, 2016 | 8.910 | 9.010 | 8.780 | 8.940 | 240,203 | -0.05(-0.56%) |