Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.600 | 9.640 | 9.579 | 9.600 | 129,889 | +0.01(+0.07%) |
Sep 29, 2016 | 9.701 | 9.701 | 9.586 | 9.593 | 158,803 | -0.09(-0.90%) |
Sep 28, 2016 | 9.660 | 9.701 | 9.660 | 9.680 | 118,897 | +0.02(+0.21%) |
Sep 27, 2016 | 9.633 | 9.660 | 9.627 | 9.660 | 113,879 | +0.04(+0.42%) |
Sep 26, 2016 | 9.606 | 9.627 | 9.586 | 9.620 | 118,597 | +0.05(+0.49%) |
Sep 23, 2016 | 9.627 | 9.630 | 9.573 | 9.573 | 65,012 | -0.07(-0.70%) |
Sep 22, 2016 | 9.552 | 9.667 | 9.552 | 9.640 | 170,591 | +0.11(+1.20%) |
Sep 21, 2016 | 9.465 | 9.526 | 9.451 | 9.526 | 197,039 | +0.05(+0.50%) |
Sep 20, 2016 | 9.532 | 9.559 | 9.472 | 9.478 | 194,581 | -0.05(-0.57%) |
Sep 19, 2016 | 9.539 | 9.566 | 9.505 | 9.532 | 168,116 | -0.01(-0.07%) |
Sep 16, 2016 | 9.613 | 9.613 | 9.502 | 9.539 | 138,628 | -0.01(-0.14%) |
Sep 15, 2016 | 9.532 | 9.600 | 9.532 | 9.552 | 213,417 | -0.02(-0.21%) |
Sep 14, 2016 | 9.512 | 9.600 | 9.512 | 9.573 | 127,630 | +0.04(+0.42%) |
Sep 13, 2016 | 9.552 | 9.586 | 9.488 | 9.532 | 403,430 | -0.03(-0.28%) |
Sep 12, 2016 | 9.627 | 9.647 | 9.499 | 9.559 | 371,595 | -0.06(-0.65%) |
Sep 09, 2016 | 9.796 | 9.796 | 9.601 | 9.621 | 375,028 | -0.23(-2.31%) |
Sep 08, 2016 | 9.829 | 9.849 | 9.816 | 9.849 | 175,502 | +0.02(+0.20%) |
Sep 07, 2016 | 9.869 | 9.869 | 9.825 | 9.829 | 186,269 | -0.02(-0.20%) |
Sep 06, 2016 | 9.822 | 9.876 | 9.809 | 9.849 | 316,389 | +0.03(+0.27%) |
Sep 02, 2016 | 9.816 | 9.822 | 9.822 | 9.822 | 223,871 | -0.03(-0.34%) |
Sep 01, 2016 | 9.836 | 9.889 | 9.822 | 9.856 | 119,428 | +0.03(+0.34%) |
Aug 31, 2016 | 9.876 | 9.883 | 9.802 | 9.822 | 293,449 | -0.01(-0.14%) |
Aug 30, 2016 | 9.883 | 9.896 | 9.822 | 9.836 | 124,210 | -0.04(-0.41%) |
Aug 29, 2016 | 9.876 | 9.888 | 9.829 | 9.876 | 190,538 | +0.03(+0.27%) |
Aug 26, 2016 | 9.889 | 9.903 | 9.829 | 9.849 | 188,486 | -0.06(-0.61%) |
Aug 25, 2016 | 9.930 | 9.936 | 9.876 | 9.910 | 157,373 | +0.01(+0.07%) |
Aug 24, 2016 | 9.977 | 9.977 | 9.896 | 9.903 | 205,893 | -0.03(-0.27%) |
Aug 23, 2016 | 9.910 | 9.950 | 9.876 | 9.930 | 121,636 | +0.04(+0.41%) |
Aug 22, 2016 | 9.856 | 9.903 | 9.816 | 9.889 | 163,224 | +0.06(+0.61%) |
Aug 19, 2016 | 9.822 | 9.863 | 9.816 | 9.829 | 64,866 | -0.01(-0.07%) |
Aug 18, 2016 | 9.829 | 9.883 | 9.829 | 9.836 | 199,084 | +0.00(+0.00%) |
Aug 17, 2016 | 9.802 | 9.844 | 9.762 | 9.836 | 155,886 | +0.03(+0.34%) |
Aug 16, 2016 | 9.822 | 9.832 | 9.742 | 9.802 | 237,154 | -0.02(-0.20%) |
Aug 15, 2016 | 9.883 | 9.910 | 9.816 | 9.822 | 344,143 | -0.08(-0.81%) |
Aug 12, 2016 | 9.910 | 9.910 | 9.863 | 9.903 | 187,377 | +0.05(+0.48%) |
Aug 11, 2016 | 9.997 | 9.997 | 9.836 | 9.856 | 337,452 | -0.13(-1.34%) |
Aug 10, 2016 | 9.970 | 9.990 | 9.951 | 9.990 | 175,028 | +0.04(+0.43%) |
Aug 09, 2016 | 9.934 | 9.948 | 9.901 | 9.948 | 174,394 | +0.05(+0.54%) |
Aug 08, 2016 | 9.921 | 9.948 | 9.888 | 9.894 | 227,823 | -0.04(-0.40%) |
Aug 05, 2016 | 9.921 | 9.948 | 9.861 | 9.934 | 411,653 | +0.05(+0.54%) |
Aug 04, 2016 | 9.974 | 9.981 | 9.854 | 9.881 | 392,658 | -0.07(-0.74%) |
Aug 03, 2016 | 9.801 | 9.954 | 9.767 | 9.954 | 406,816 | +0.17(+1.77%) |
Aug 02, 2016 | 9.774 | 9.801 | 9.681 | 9.781 | 274,841 | -0.03(-0.34%) |
Aug 01, 2016 | 9.821 | 9.828 | 9.741 | 9.814 | 264,100 | -0.03(-0.27%) |
Jul 29, 2016 | 9.808 | 9.854 | 9.807 | 9.841 | 278,331 | +0.07(+0.68%) |
Jul 28, 2016 | 9.774 | 9.814 | 9.761 | 9.774 | 174,344 | +0.02(+0.21%) |
Jul 27, 2016 | 9.714 | 9.788 | 9.714 | 9.754 | 168,232 | +0.03(+0.27%) |
Jul 26, 2016 | 9.721 | 9.741 | 9.694 | 9.727 | 296,752 | +0.05(+0.48%) |
Jul 25, 2016 | 9.727 | 9.734 | 9.674 | 9.681 | 172,839 | -0.03(-0.34%) |
Jul 22, 2016 | 9.701 | 9.714 | 9.687 | 9.714 | 201,986 | +0.00(+0.00%) |
Jul 21, 2016 | 9.667 | 9.726 | 9.627 | 9.714 | 307,614 | +0.07(+0.69%) |
Jul 20, 2016 | 9.574 | 9.647 | 9.547 | 9.647 | 416,645 | +0.09(+0.91%) |
Jul 19, 2016 | 9.661 | 9.661 | 9.527 | 9.561 | 566,130 | -0.03(-0.35%) |
Jul 18, 2016 | 9.527 | 9.607 | 9.527 | 9.594 | 390,537 | +0.17(+1.77%) |
Jul 15, 2016 | 9.314 | 9.507 | 9.294 | 9.427 | 785,909 | +0.09(+1.00%) |
Jul 14, 2016 | 9.581 | 9.601 | 9.294 | 9.334 | 1,375,999 | -0.25(-2.58%) |
Jul 13, 2016 | 9.707 | 9.742 | 9.581 | 9.581 | 502,345 | -0.15(-1.51%) |
Jul 12, 2016 | 9.934 | 9.934 | 9.727 | 9.727 | 453,390 | -0.18(-1.82%) |
Jul 11, 2016 | 10.04 | 10.04 | 9.894 | 9.908 | 447,199 | -0.12(-1.18%) |
Jul 08, 2016 | 9.986 | 10.05 | 9.992 | 10.03 | 234,333 | +0.03(+0.33%) |
Jul 07, 2016 | 9.966 | 9.992 | 9.946 | 9.992 | 327,237 | +0.07(+0.67%) |
Jul 06, 2016 | 9.926 | 9.979 | 9.893 | 9.926 | 309,758 | +0.00(+0.00%) |
Jul 05, 2016 | 9.946 | 9.952 | 9.860 | 9.926 | 302,045 | -0.01(-0.07%) |