Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.937 | 9.984 | 9.857 | 9.966 | 251,362 | +0.05(+0.52%) |
Aug 30, 2016 | 9.903 | 9.966 | 9.839 | 9.914 | 265,906 | +0.06(+0.65%) |
Aug 29, 2016 | 9.932 | 9.943 | 9.851 | 9.851 | 207,228 | -0.03(-0.29%) |
Aug 26, 2016 | 9.868 | 9.984 | 9.810 | 9.880 | 304,742 | +0.07(+0.71%) |
Aug 25, 2016 | 9.764 | 9.857 | 9.764 | 9.810 | 360,736 | +0.02(+0.18%) |
Aug 24, 2016 | 9.822 | 9.822 | 9.776 | 9.793 | 143,807 | -0.04(-0.41%) |
Aug 23, 2016 | 9.839 | 9.908 | 9.793 | 9.833 | 205,859 | +0.01(+0.06%) |
Aug 22, 2016 | 9.868 | 9.909 | 9.822 | 9.828 | 206,845 | -0.06(-0.58%) |
Aug 19, 2016 | 9.920 | 10.01 | 9.868 | 9.885 | 137,735 | -0.05(-0.52%) |
Aug 18, 2016 | 9.961 | 9.989 | 9.880 | 9.937 | 77,743 | +0.01(+0.06%) |
Aug 17, 2016 | 9.868 | 10.02 | 9.822 | 9.932 | 206,115 | +0.08(+0.76%) |
Aug 16, 2016 | 9.955 | 9.966 | 9.822 | 9.857 | 276,935 | -0.09(-0.87%) |
Aug 15, 2016 | 9.862 | 10.01 | 9.862 | 9.943 | 150,310 | +0.09(+0.88%) |
Aug 12, 2016 | 9.885 | 9.914 | 9.839 | 9.857 | 246,592 | -0.03(-0.35%) |
Aug 11, 2016 | 9.903 | 9.949 | 9.845 | 9.891 | 220,470 | -0.06(-0.64%) |
Aug 10, 2016 | 9.937 | 9.987 | 9.909 | 9.955 | 146,791 | +0.00(+0.00%) |
Aug 09, 2016 | 10.04 | 10.08 | 9.943 | 9.955 | 184,535 | -0.10(-0.98%) |
Aug 08, 2016 | 10.08 | 10.15 | 10.04 | 10.05 | 161,788 | -0.09(-0.86%) |
Aug 05, 2016 | 10.14 | 10.16 | 10.05 | 10.14 | 136,096 | +0.00(+0.00%) |
Aug 04, 2016 | 10.11 | 10.16 | 10.02 | 10.14 | 245,803 | +0.17(+1.68%) |
Aug 03, 2016 | 9.764 | 10.02 | 9.741 | 9.972 | 237,387 | +0.22(+2.25%) |
Aug 02, 2016 | 9.851 | 9.851 | 9.677 | 9.753 | 266,327 | -0.16(-1.63%) |
Aug 01, 2016 | 9.839 | 9.966 | 9.837 | 9.914 | 248,958 | +0.08(+0.82%) |
Jul 29, 2016 | 9.764 | 9.857 | 9.753 | 9.833 | 222,914 | -0.02(-0.18%) |
Jul 28, 2016 | 9.833 | 9.857 | 9.770 | 9.851 | 155,206 | +0.03(+0.29%) |
Jul 27, 2016 | 9.822 | 9.833 | 9.764 | 9.822 | 129,479 | +0.00(+0.00%) |
Jul 26, 2016 | 9.822 | 9.851 | 9.718 | 9.822 | 170,806 | +0.02(+0.24%) |
Jul 25, 2016 | 9.747 | 9.845 | 9.747 | 9.799 | 125,027 | +0.05(+0.47%) |
Jul 22, 2016 | 9.677 | 9.822 | 9.677 | 9.753 | 280,490 | +0.09(+0.90%) |
Jul 21, 2016 | 9.776 | 9.805 | 9.666 | 9.666 | 114,232 | -0.13(-1.36%) |
Jul 20, 2016 | 9.689 | 9.805 | 9.545 | 9.799 | 417,943 | +0.21(+2.17%) |
Jul 19, 2016 | 9.562 | 9.654 | 9.545 | 9.591 | 269,800 | -0.01(-0.06%) |
Jul 18, 2016 | 9.597 | 9.614 | 9.557 | 9.597 | 414,553 | +0.03(+0.30%) |
Jul 15, 2016 | 9.568 | 9.602 | 9.516 | 9.568 | 195,335 | +0.05(+0.48%) |
Jul 14, 2016 | 9.574 | 9.608 | 9.506 | 9.523 | 297,996 | +0.05(+0.48%) |
Jul 13, 2016 | 9.557 | 9.591 | 9.472 | 9.478 | 275,865 | -0.11(-1.12%) |
Jul 12, 2016 | 9.557 | 9.614 | 9.540 | 9.585 | 218,135 | +0.01(+0.12%) |
Jul 11, 2016 | 9.597 | 9.614 | 9.534 | 9.574 | 167,265 | +0.05(+0.53%) |
Jul 08, 2016 | 9.529 | 9.574 | 9.523 | 9.523 | 145,988 | +0.00(+0.00%) |
Jul 07, 2016 | 9.461 | 9.529 | 9.421 | 9.523 | 129,099 | +0.06(+0.66%) |
Jul 06, 2016 | 9.416 | 9.506 | 9.348 | 9.461 | 99,483 | +0.06(+0.60%) |
Jul 05, 2016 | 9.444 | 9.455 | 9.336 | 9.404 | 127,668 | -0.01(-0.06%) |
Jul 01, 2016 | 9.433 | 9.410 | 9.410 | 9.410 | 118,832 | +0.03(+0.30%) |
Jun 30, 2016 | 9.331 | 9.410 | 9.286 | 9.382 | 162,082 | +0.10(+1.04%) |
Jun 29, 2016 | 9.257 | 9.404 | 9.195 | 9.286 | 222,083 | +0.09(+0.98%) |
Jun 28, 2016 | 9.331 | 9.331 | 9.167 | 9.195 | 200,501 | -0.01(-0.12%) |
Jun 27, 2016 | 9.331 | 9.331 | 9.122 | 9.206 | 318,590 | -0.16(-1.75%) |
Jun 24, 2016 | 9.280 | 9.512 | 9.257 | 9.370 | 343,621 | -0.23(-2.36%) |
Jun 23, 2016 | 9.416 | 9.614 | 9.402 | 9.597 | 343,702 | +0.22(+2.35%) |
Jun 22, 2016 | 9.308 | 9.387 | 9.297 | 9.376 | 204,188 | +0.05(+0.48%) |
Jun 21, 2016 | 9.252 | 9.331 | 9.212 | 9.331 | 197,459 | +0.08(+0.86%) |
Jun 20, 2016 | 9.257 | 9.297 | 9.229 | 9.252 | 220,679 | +0.04(+0.43%) |
Jun 17, 2016 | 9.223 | 9.223 | 9.105 | 9.212 | 235,353 | +0.02(+0.25%) |
Jun 16, 2016 | 9.139 | 9.297 | 9.119 | 9.189 | 330,318 | +0.16(+1.75%) |
Jun 15, 2016 | 8.861 | 9.099 | 8.861 | 9.031 | 119,187 | +0.17(+1.91%) |
Jun 14, 2016 | 9.031 | 9.031 | 8.861 | 8.861 | 160,908 | -0.14(-1.51%) |
Jun 13, 2016 | 9.206 | 9.206 | 8.997 | 8.997 | 105,829 | -0.19(-2.09%) |
Jun 10, 2016 | 9.105 | 9.212 | 9.054 | 9.189 | 158,860 | +0.02(+0.25%) |
Jun 09, 2016 | 9.127 | 9.184 | 9.054 | 9.167 | 124,301 | +0.03(+0.37%) |
Jun 08, 2016 | 9.059 | 9.144 | 9.059 | 9.133 | 99,709 | +0.00(+0.00%) |
Jun 07, 2016 | 9.105 | 9.155 | 8.992 | 9.133 | 82,742 | +0.08(+0.94%) |
Jun 06, 2016 | 9.076 | 9.153 | 9.033 | 9.048 | 76,889 | -0.09(-0.99%) |
Jun 03, 2016 | 9.110 | 9.161 | 9.071 | 9.139 | 177,579 | +0.03(+0.31%) |
Jun 02, 2016 | 9.076 | 9.110 | 9.031 | 9.110 | 91,309 | +0.06(+0.69%) |