Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.200 | 9.207 | 9.105 | 9.194 | 31,061 | +0.08(+0.83%) |
Sep 29, 2016 | 9.132 | 9.146 | 9.105 | 9.118 | 18,357 | -0.01(-0.15%) |
Sep 28, 2016 | 9.111 | 9.166 | 9.105 | 9.132 | 28,412 | +0.03(+0.30%) |
Sep 27, 2016 | 9.111 | 9.118 | 9.043 | 9.105 | 40,587 | +0.01(+0.15%) |
Sep 26, 2016 | 9.077 | 9.118 | 9.044 | 9.091 | 12,108 | +0.04(+0.45%) |
Sep 23, 2016 | 9.132 | 9.139 | 9.050 | 9.050 | 33,995 | -0.02(-0.23%) |
Sep 22, 2016 | 9.125 | 9.180 | 9.070 | 9.070 | 60,868 | -0.02(-0.23%) |
Sep 21, 2016 | 9.105 | 9.115 | 9.077 | 9.091 | 23,947 | -0.03(-0.30%) |
Sep 20, 2016 | 9.091 | 9.125 | 9.057 | 9.118 | 38,626 | -0.01(-0.14%) |
Sep 19, 2016 | 9.063 | 9.235 | 9.063 | 9.131 | 32,565 | +0.06(+0.71%) |
Sep 16, 2016 | 9.166 | 9.187 | 9.057 | 9.067 | 27,117 | -0.15(-1.60%) |
Sep 15, 2016 | 9.269 | 9.269 | 9.105 | 9.214 | 37,443 | -0.06(-0.65%) |
Sep 14, 2016 | 9.235 | 9.299 | 9.180 | 9.274 | 17,114 | -0.00(-0.01%) |
Sep 13, 2016 | 9.310 | 9.310 | 9.214 | 9.276 | 60,592 | -0.07(-0.73%) |
Sep 12, 2016 | 9.303 | 9.399 | 9.269 | 9.344 | 72,603 | -0.01(-0.07%) |
Sep 09, 2016 | 9.358 | 9.392 | 9.324 | 9.351 | 38,987 | -0.08(-0.80%) |
Sep 08, 2016 | 9.426 | 9.488 | 9.399 | 9.426 | 32,581 | -0.06(-0.68%) |
Sep 07, 2016 | 9.470 | 9.497 | 9.457 | 9.490 | 27,377 | +0.01(+0.14%) |
Sep 06, 2016 | 9.361 | 9.477 | 9.347 | 9.477 | 33,211 | +0.10(+1.09%) |
Sep 02, 2016 | 9.409 | 9.375 | 9.375 | 9.375 | 23,337 | +0.00(+0.00%) |
Sep 01, 2016 | 9.416 | 9.416 | 9.354 | 9.375 | 31,789 | -0.03(-0.36%) |
Aug 31, 2016 | 9.484 | 9.525 | 9.409 | 9.409 | 41,804 | -0.05(-0.50%) |
Aug 30, 2016 | 9.525 | 9.525 | 9.450 | 9.456 | 17,240 | -0.04(-0.43%) |
Aug 29, 2016 | 9.572 | 9.586 | 9.463 | 9.497 | 39,405 | -0.03(-0.29%) |
Aug 26, 2016 | 9.627 | 9.647 | 9.511 | 9.525 | 19,439 | -0.07(-0.78%) |
Aug 25, 2016 | 9.729 | 9.729 | 9.599 | 9.599 | 26,534 | -0.07(-0.70%) |
Aug 24, 2016 | 9.729 | 9.729 | 9.668 | 9.668 | 13,663 | -0.06(-0.63%) |
Aug 23, 2016 | 9.729 | 9.749 | 9.708 | 9.729 | 18,714 | +0.01(+0.14%) |
Aug 22, 2016 | 9.708 | 9.735 | 9.668 | 9.715 | 47,252 | +0.02(+0.21%) |
Aug 19, 2016 | 9.708 | 9.708 | 9.654 | 9.695 | 7,469 | -0.01(-0.10%) |
Aug 18, 2016 | 9.708 | 9.711 | 9.681 | 9.705 | 8,212 | -0.00(-0.04%) |
Aug 17, 2016 | 9.749 | 9.749 | 9.708 | 9.708 | 14,933 | -0.03(-0.28%) |
Aug 16, 2016 | 9.770 | 9.770 | 9.708 | 9.736 | 21,550 | +0.02(+0.21%) |
Aug 15, 2016 | 9.749 | 9.777 | 9.715 | 9.715 | 24,341 | -0.03(-0.35%) |
Aug 12, 2016 | 9.763 | 9.797 | 9.749 | 9.749 | 13,237 | -0.03(-0.28%) |
Aug 11, 2016 | 9.777 | 9.783 | 9.729 | 9.777 | 14,842 | -0.01(-0.07%) |
Aug 10, 2016 | 9.695 | 9.783 | 9.695 | 9.783 | 9,373 | +0.09(+0.91%) |
Aug 09, 2016 | 9.756 | 9.770 | 9.695 | 9.695 | 24,792 | -0.06(-0.59%) |
Aug 08, 2016 | 9.698 | 9.752 | 9.691 | 9.752 | 25,468 | +0.05(+0.49%) |
Aug 05, 2016 | 9.732 | 9.759 | 9.704 | 9.704 | 16,270 | -0.05(-0.56%) |
Aug 04, 2016 | 9.765 | 9.765 | 9.677 | 9.759 | 14,443 | +0.04(+0.42%) |
Aug 03, 2016 | 9.637 | 9.732 | 9.623 | 9.718 | 61,998 | +0.06(+0.63%) |
Aug 02, 2016 | 9.684 | 9.698 | 9.650 | 9.657 | 22,213 | -0.04(-0.42%) |
Aug 01, 2016 | 9.738 | 9.738 | 9.688 | 9.698 | 19,008 | +0.01(+0.07%) |
Jul 29, 2016 | 9.793 | 9.793 | 9.671 | 9.691 | 28,879 | -0.07(-0.69%) |
Jul 28, 2016 | 9.786 | 9.786 | 9.698 | 9.759 | 22,997 | +0.02(+0.21%) |
Jul 27, 2016 | 9.752 | 9.786 | 9.711 | 9.738 | 49,715 | +0.02(+0.21%) |
Jul 26, 2016 | 9.765 | 9.765 | 9.704 | 9.718 | 17,902 | -0.02(-0.21%) |
Jul 25, 2016 | 9.765 | 9.765 | 9.725 | 9.738 | 15,276 | +0.01(+0.13%) |
Jul 22, 2016 | 9.725 | 9.752 | 9.677 | 9.726 | 16,538 | +0.01(+0.08%) |
Jul 21, 2016 | 9.725 | 9.725 | 9.698 | 9.718 | 13,694 | +0.05(+0.49%) |
Jul 20, 2016 | 9.698 | 9.698 | 9.664 | 9.671 | 12,048 | +0.01(+0.14%) |
Jul 19, 2016 | 9.725 | 9.732 | 9.650 | 9.657 | 25,864 | -0.02(-0.21%) |
Jul 18, 2016 | 9.542 | 9.779 | 9.542 | 9.677 | 24,133 | +0.18(+1.86%) |
Jul 15, 2016 | 9.467 | 9.501 | 9.460 | 9.501 | 33,126 | +0.08(+0.86%) |
Jul 14, 2016 | 9.528 | 9.528 | 9.386 | 9.420 | 86,304 | -0.14(-1.42%) |
Jul 13, 2016 | 9.759 | 9.759 | 9.542 | 9.555 | 27,495 | -0.14(-1.47%) |
Jul 12, 2016 | 9.799 | 9.799 | 9.698 | 9.698 | 20,142 | -0.13(-1.31%) |
Jul 11, 2016 | 9.908 | 9.908 | 9.827 | 9.827 | 25,784 | -0.03(-0.30%) |
Jul 08, 2016 | 9.854 | 9.874 | 9.821 | 9.856 | 27,961 | +0.02(+0.23%) |
Jul 07, 2016 | 9.799 | 9.833 | 9.797 | 9.833 | 22,083 | +0.10(+1.02%) |
Jul 06, 2016 | 9.775 | 9.775 | 9.727 | 9.734 | 38,873 | -0.03(-0.28%) |
Jul 05, 2016 | 9.754 | 9.775 | 9.694 | 9.761 | 37,880 | +0.04(+0.41%) |