Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.757 | 9.895 | 9.708 | 9.708 | 383,469 | -0.03(-0.29%) |
Sep 29, 2016 | 9.822 | 9.853 | 9.692 | 9.737 | 400,565 | -0.09(-0.91%) |
Sep 28, 2016 | 9.850 | 9.962 | 9.818 | 9.826 | 297,135 | -0.02(-0.25%) |
Sep 27, 2016 | 9.830 | 9.934 | 9.830 | 9.850 | 189,453 | +0.03(+0.29%) |
Sep 26, 2016 | 9.834 | 9.862 | 9.814 | 9.822 | 142,912 | +0.00(+0.04%) |
Sep 23, 2016 | 9.826 | 9.834 | 9.818 | 9.818 | 54,122 | +0.00(+0.00%) |
Sep 22, 2016 | 9.822 | 9.834 | 9.794 | 9.818 | 87,773 | -0.00(-0.04%) |
Sep 21, 2016 | 9.834 | 9.875 | 9.773 | 9.822 | 248,589 | +0.07(+0.73%) |
Sep 20, 2016 | 9.779 | 9.843 | 9.735 | 9.751 | 272,990 | -0.02(-0.25%) |
Sep 19, 2016 | 9.779 | 9.811 | 9.670 | 9.775 | 210,768 | +0.02(+0.25%) |
Sep 16, 2016 | 9.799 | 9.799 | 9.699 | 9.751 | 98,357 | -0.01(-0.12%) |
Sep 15, 2016 | 9.755 | 9.779 | 9.670 | 9.763 | 249,965 | -0.06(-0.61%) |
Sep 14, 2016 | 9.723 | 9.876 | 9.695 | 9.823 | 235,682 | +0.14(+1.41%) |
Sep 13, 2016 | 9.618 | 9.707 | 9.505 | 9.687 | 291,758 | +0.02(+0.21%) |
Sep 12, 2016 | 9.771 | 9.819 | 9.658 | 9.666 | 281,540 | -0.16(-1.68%) |
Sep 09, 2016 | 9.892 | 9.917 | 9.779 | 9.831 | 128,329 | -0.08(-0.77%) |
Sep 08, 2016 | 9.924 | 9.956 | 9.884 | 9.908 | 139,521 | -0.02(-0.24%) |
Sep 07, 2016 | 9.884 | 9.940 | 9.827 | 9.932 | 120,832 | +0.09(+0.94%) |
Sep 06, 2016 | 9.892 | 9.952 | 9.827 | 9.839 | 160,230 | +0.01(+0.08%) |
Sep 02, 2016 | 9.803 | 9.831 | 9.831 | 9.831 | 177,669 | +0.05(+0.53%) |
Sep 01, 2016 | 9.908 | 9.908 | 9.779 | 9.779 | 153,946 | -0.14(-1.42%) |
Aug 31, 2016 | 9.811 | 9.948 | 9.753 | 9.920 | 236,956 | +0.14(+1.48%) |
Aug 30, 2016 | 9.775 | 9.819 | 9.739 | 9.775 | 106,972 | +0.01(+0.08%) |
Aug 29, 2016 | 9.775 | 9.839 | 9.753 | 9.767 | 209,222 | +0.01(+0.12%) |
Aug 26, 2016 | 9.755 | 9.759 | 9.715 | 9.755 | 152,520 | +0.02(+0.21%) |
Aug 25, 2016 | 9.695 | 9.759 | 9.691 | 9.735 | 124,242 | +0.03(+0.33%) |
Aug 24, 2016 | 9.678 | 9.729 | 9.678 | 9.703 | 67,044 | +0.01(+0.12%) |
Aug 23, 2016 | 9.695 | 9.727 | 9.670 | 9.691 | 75,235 | +0.01(+0.08%) |
Aug 22, 2016 | 9.719 | 9.751 | 9.674 | 9.683 | 122,373 | -0.04(-0.46%) |
Aug 19, 2016 | 9.739 | 9.743 | 9.687 | 9.727 | 81,129 | -0.03(-0.29%) |
Aug 18, 2016 | 9.707 | 9.755 | 9.687 | 9.755 | 99,979 | +0.05(+0.54%) |
Aug 17, 2016 | 9.719 | 9.759 | 9.634 | 9.703 | 202,613 | -0.01(-0.06%) |
Aug 16, 2016 | 9.685 | 9.740 | 9.665 | 9.709 | 215,438 | +0.03(+0.29%) |
Aug 15, 2016 | 9.545 | 9.681 | 9.545 | 9.681 | 178,803 | +0.14(+1.42%) |
Aug 12, 2016 | 9.529 | 9.595 | 9.529 | 9.545 | 117,556 | +0.01(+0.13%) |
Aug 11, 2016 | 9.521 | 9.565 | 9.517 | 9.533 | 89,742 | -0.02(-0.17%) |
Aug 10, 2016 | 9.633 | 9.637 | 9.549 | 9.549 | 115,767 | -0.04(-0.41%) |
Aug 09, 2016 | 9.645 | 9.665 | 9.537 | 9.589 | 140,667 | -0.02(-0.21%) |
Aug 08, 2016 | 9.569 | 9.641 | 9.553 | 9.609 | 96,813 | +0.04(+0.42%) |
Aug 05, 2016 | 9.577 | 9.637 | 9.565 | 9.569 | 139,872 | +0.04(+0.38%) |
Aug 04, 2016 | 9.549 | 9.565 | 9.525 | 9.533 | 78,780 | +0.02(+0.25%) |
Aug 03, 2016 | 9.505 | 9.581 | 9.495 | 9.509 | 89,434 | -0.00(-0.04%) |
Aug 02, 2016 | 9.509 | 9.585 | 9.485 | 9.513 | 115,014 | +0.04(+0.38%) |
Aug 01, 2016 | 9.601 | 9.601 | 9.462 | 9.478 | 218,946 | -0.10(-1.04%) |
Jul 29, 2016 | 9.454 | 9.581 | 9.454 | 9.577 | 123,146 | +0.10(+1.01%) |
Jul 28, 2016 | 9.466 | 9.517 | 9.454 | 9.482 | 116,903 | +0.02(+0.21%) |
Jul 27, 2016 | 9.505 | 9.545 | 9.462 | 9.462 | 137,864 | -0.06(-0.59%) |
Jul 26, 2016 | 9.525 | 9.561 | 9.497 | 9.517 | 129,770 | -0.02(-0.25%) |
Jul 25, 2016 | 9.458 | 9.549 | 9.458 | 9.541 | 154,246 | +0.03(+0.34%) |
Jul 22, 2016 | 9.497 | 9.533 | 9.454 | 9.509 | 88,099 | -0.01(-0.08%) |
Jul 21, 2016 | 9.458 | 9.549 | 9.426 | 9.517 | 106,240 | +0.05(+0.55%) |
Jul 20, 2016 | 9.489 | 9.537 | 9.406 | 9.466 | 76,838 | +0.05(+0.51%) |
Jul 19, 2016 | 9.570 | 9.570 | 9.408 | 9.418 | 162,359 | -0.10(-1.10%) |
Jul 18, 2016 | 9.471 | 9.597 | 9.428 | 9.522 | 181,668 | +0.06(+0.58%) |
Jul 15, 2016 | 9.345 | 9.467 | 9.345 | 9.467 | 140,657 | +0.09(+0.97%) |
Jul 14, 2016 | 9.471 | 9.505 | 9.195 | 9.376 | 372,558 | -0.07(-0.71%) |
Jul 13, 2016 | 9.522 | 9.550 | 9.424 | 9.443 | 127,495 | -0.08(-0.83%) |
Jul 12, 2016 | 9.404 | 9.544 | 9.392 | 9.522 | 323,210 | +0.16(+1.73%) |
Jul 11, 2016 | 9.313 | 9.420 | 9.305 | 9.361 | 158,669 | +0.08(+0.89%) |
Jul 08, 2016 | 9.270 | 9.305 | 9.254 | 9.278 | 130,569 | +0.07(+0.77%) |
Jul 07, 2016 | 9.218 | 9.301 | 9.199 | 9.207 | 115,149 | +0.05(+0.52%) |
Jul 06, 2016 | 9.147 | 9.218 | 9.136 | 9.159 | 87,204 | +0.03(+0.35%) |
Jul 05, 2016 | 9.132 | 9.155 | 9.116 | 9.128 | 163,522 | +0.00(+0.04%) |