Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.889 | 9.889 | 9.889 | 9.889 | 1,411 | +0.12(+1.20%) |
Oct 28, 2016 | 9.830 | 9.872 | 9.729 | 9.771 | 22,054 | -0.08(-0.81%) |
Oct 27, 2016 | 9.983 | 9.983 | 9.721 | 9.851 | 895 | -0.15(-1.47%) |
Oct 26, 2016 | 9.998 | 9.998 | 9.998 | 9.998 | 349 | +0.10(+1.02%) |
Oct 25, 2016 | 9.880 | 9.914 | 9.880 | 9.897 | 2,418 | +0.14(+1.46%) |
Oct 24, 2016 | 9.385 | 9.897 | 9.385 | 9.754 | 5,146 | -0.13(-1.36%) |
Oct 21, 2016 | 9.864 | 9.899 | 9.839 | 9.889 | 4,776 | +0.02(+0.17%) |
Oct 20, 2016 | 9.956 | 9.956 | 9.830 | 9.872 | 11,977 | -0.11(-1.13%) |
Oct 19, 2016 | 9.838 | 10.06 | 9.838 | 9.985 | 12,103 | +0.24(+2.45%) |
Oct 18, 2016 | 9.669 | 9.830 | 9.669 | 9.746 | 17,057 | +0.09(+0.96%) |
Oct 17, 2016 | 9.612 | 9.696 | 9.612 | 9.654 | 1,169 | +0.04(+0.44%) |
Oct 14, 2016 | 9.326 | 9.722 | 9.326 | 9.612 | 8,557 | +0.32(+3.44%) |
Oct 13, 2016 | 9.292 | 9.351 | 9.242 | 9.292 | 89,307 | +0.01(+0.09%) |
Oct 12, 2016 | 9.309 | 9.343 | 9.284 | 9.284 | 83,101 | -0.06(-0.63%) |
Oct 11, 2016 | 9.393 | 9.410 | 9.343 | 9.343 | 41,468 | +0.00(+0.00%) |
Oct 10, 2016 | 9.334 | 9.444 | 9.315 | 9.343 | 17,672 | -0.03(-0.27%) |
Oct 07, 2016 | 9.410 | 9.410 | 9.360 | 9.368 | 953 | +0.03(+0.27%) |
Oct 06, 2016 | 9.519 | 9.603 | 9.343 | 9.343 | 41,615 | -0.08(-0.89%) |
Oct 05, 2016 | 9.528 | 9.536 | 9.360 | 9.427 | 7,230 | -0.09(-0.97%) |
Oct 04, 2016 | 9.561 | 9.746 | 9.417 | 9.519 | 10,585 | -0.13(-1.31%) |
Oct 03, 2016 | 9.607 | 9.704 | 9.607 | 9.645 | 3,182 | -0.01(-0.09%) |
Sep 30, 2016 | 9.553 | 9.704 | 9.553 | 9.654 | 4,293 | +0.23(+2.41%) |
Sep 29, 2016 | 9.544 | 9.813 | 9.368 | 9.427 | 39,397 | +0.01(+0.09%) |
Sep 28, 2016 | 9.561 | 9.637 | 9.352 | 9.418 | 2,273 | -0.10(-1.06%) |
Sep 27, 2016 | 9.486 | 9.528 | 9.469 | 9.519 | 1,671 | +0.07(+0.71%) |
Sep 26, 2016 | 9.570 | 9.612 | 9.452 | 9.452 | 5,251 | +0.02(+0.18%) |
Sep 23, 2016 | 9.578 | 9.636 | 9.385 | 9.435 | 4,998 | -0.08(-0.79%) |
Sep 22, 2016 | 9.410 | 9.570 | 9.410 | 9.511 | 1,249 | -0.14(-1.48%) |
Sep 21, 2016 | 9.670 | 9.687 | 9.654 | 9.654 | 484 | +0.06(+0.67%) |
Sep 20, 2016 | 9.428 | 9.589 | 9.295 | 9.589 | 9,725 | +0.08(+0.81%) |
Sep 19, 2016 | 9.561 | 9.603 | 9.503 | 9.511 | 6,215 | -0.02(-0.26%) |
Sep 16, 2016 | 9.661 | 9.661 | 9.491 | 9.536 | 26,152 | -0.04(-0.43%) |
Sep 15, 2016 | 9.645 | 9.824 | 9.578 | 9.578 | 13,757 | -0.13(-1.37%) |
Sep 14, 2016 | 9.811 | 9.811 | 9.653 | 9.711 | 9,617 | -0.10(-1.02%) |
Sep 13, 2016 | 9.736 | 9.820 | 9.668 | 9.811 | 18,286 | +0.07(+0.68%) |
Sep 12, 2016 | 9.736 | 9.745 | 9.661 | 9.745 | 7,819 | +0.01(+0.09%) |
Sep 09, 2016 | 9.745 | 9.870 | 9.578 | 9.736 | 19,222 | -0.12(-1.18%) |
Sep 08, 2016 | 9.895 | 9.895 | 9.820 | 9.853 | 5,081 | +0.18(+1.89%) |
Sep 07, 2016 | 9.661 | 9.828 | 9.616 | 9.670 | 9,524 | +0.06(+0.61%) |
Sep 06, 2016 | 9.670 | 9.786 | 9.578 | 9.611 | 16,894 | -0.10(-1.07%) |
Sep 02, 2016 | 9.611 | 9.716 | 9.716 | 9.716 | 14,407 | +0.07(+0.73%) |
Sep 01, 2016 | 9.609 | 9.645 | 9.609 | 9.645 | 1,354 | +0.02(+0.26%) |
Aug 31, 2016 | 9.620 | 9.620 | 9.611 | 9.620 | 1,131 | +0.01(+0.09%) |
Aug 30, 2016 | 9.578 | 9.611 | 9.561 | 9.611 | 5,237 | +0.03(+0.35%) |
Aug 29, 2016 | 9.645 | 9.661 | 9.516 | 9.578 | 9,125 | +0.00(+0.00%) |
Aug 26, 2016 | 9.645 | 9.645 | 9.528 | 9.578 | 1,007 | +0.17(+1.77%) |
Aug 25, 2016 | 9.645 | 9.653 | 9.412 | 9.412 | 38,087 | -0.17(-1.82%) |
Aug 24, 2016 | 9.578 | 9.586 | 9.578 | 9.586 | 1,458 | +0.13(+1.41%) |
Aug 23, 2016 | 9.453 | 9.453 | 9.453 | 9.453 | 4,437 | +0.08(+0.89%) |
Aug 22, 2016 | 9.370 | 9.395 | 9.370 | 9.370 | 9,572 | +0.00(+0.00%) |
Aug 19, 2016 | 9.337 | 9.412 | 9.328 | 9.370 | 62,837 | -0.04(-0.44%) |
Aug 18, 2016 | 9.412 | 9.412 | 9.287 | 9.411 | 16,608 | -0.15(-1.57%) |
Aug 17, 2016 | 9.500 | 9.561 | 9.500 | 9.561 | 1,294 | +0.12(+1.23%) |
Aug 15, 2016 | 9.362 | 9.445 | 9.445 | 9.445 | 51 | +0.09(+0.98%) |
Aug 12, 2016 | 9.352 | 9.412 | 9.324 | 9.353 | 5,371 | -0.02(-0.19%) |
Aug 11, 2016 | 9.420 | 9.420 | 9.371 | 9.371 | 847 | -0.12(-1.28%) |
Aug 10, 2016 | 9.412 | 9.492 | 9.412 | 9.492 | 390 | -0.09(-0.90%) |
Aug 09, 2016 | 9.675 | 9.745 | 9.380 | 9.578 | 3,724 | -0.21(-2.13%) |
Aug 08, 2016 | 9.676 | 9.836 | 9.676 | 9.786 | 2,272 | -0.04(-0.42%) |
Aug 05, 2016 | 9.845 | 9.870 | 9.828 | 9.828 | 12,030 | -0.02(-0.17%) |
Aug 04, 2016 | 9.786 | 9.978 | 9.786 | 9.845 | 11,934 | +0.05(+0.51%) |
Aug 03, 2016 | 9.703 | 9.795 | 9.703 | 9.795 | 3,746 | +0.05(+0.51%) |