Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.730 | 9.730 | 9.650 | 9.670 | 135,875 | +0.02(+0.21%) |
Sep 29, 2016 | 9.650 | 9.690 | 9.610 | 9.650 | 163,752 | -0.01(-0.06%) |
Sep 28, 2016 | 9.650 | 9.680 | 9.590 | 9.656 | 294,654 | -0.00(-0.05%) |
Sep 27, 2016 | 9.610 | 9.680 | 9.610 | 9.660 | 72,924 | +0.04(+0.42%) |
Sep 26, 2016 | 9.650 | 9.690 | 9.600 | 9.620 | 122,488 | -0.07(-0.72%) |
Sep 23, 2016 | 9.750 | 9.780 | 9.670 | 9.690 | 174,051 | -0.10(-1.02%) |
Sep 22, 2016 | 9.730 | 9.790 | 9.717 | 9.790 | 210,970 | +0.10(+1.03%) |
Sep 21, 2016 | 9.610 | 9.690 | 9.600 | 9.690 | 101,532 | +0.08(+0.83%) |
Sep 20, 2016 | 9.650 | 9.650 | 9.580 | 9.610 | 178,422 | +0.02(+0.21%) |
Sep 19, 2016 | 9.590 | 9.650 | 9.570 | 9.590 | 178,165 | +0.02(+0.21%) |
Sep 16, 2016 | 9.590 | 9.600 | 9.520 | 9.570 | 145,353 | -0.02(-0.21%) |
Sep 15, 2016 | 9.500 | 9.610 | 9.500 | 9.590 | 154,044 | +0.07(+0.74%) |
Sep 14, 2016 | 9.540 | 9.610 | 9.500 | 9.520 | 164,982 | -0.14(-1.45%) |
Sep 13, 2016 | 9.750 | 9.788 | 9.632 | 9.660 | 147,203 | -0.17(-1.73%) |
Sep 12, 2016 | 9.780 | 9.840 | 9.730 | 9.830 | 109,825 | +0.05(+0.51%) |
Sep 09, 2016 | 9.900 | 9.909 | 9.760 | 9.780 | 162,957 | -0.19(-1.91%) |
Sep 08, 2016 | 9.960 | 9.970 | 9.920 | 9.970 | 156,125 | +0.01(+0.10%) |
Sep 07, 2016 | 9.930 | 9.980 | 9.920 | 9.960 | 113,333 | +0.05(+0.50%) |
Sep 06, 2016 | 9.890 | 9.925 | 9.862 | 9.911 | 85,621 | +0.02(+0.21%) |
Sep 02, 2016 | 9.880 | 9.890 | 9.890 | 9.890 | 81,900 | +0.09(+0.92%) |
Sep 01, 2016 | 9.820 | 9.836 | 9.705 | 9.800 | 308,560 | +0.00(+0.00%) |
Aug 31, 2016 | 9.850 | 9.850 | 9.770 | 9.800 | 114,519 | -0.04(-0.41%) |
Aug 30, 2016 | 9.820 | 9.840 | 9.780 | 9.840 | 98,843 | +0.05(+0.51%) |
Aug 29, 2016 | 9.760 | 9.810 | 9.740 | 9.790 | 131,164 | +0.02(+0.20%) |
Aug 26, 2016 | 9.820 | 9.836 | 9.720 | 9.770 | 60,370 | -0.06(-0.61%) |
Aug 25, 2016 | 9.750 | 9.830 | 9.740 | 9.830 | 160,579 | +0.05(+0.51%) |
Aug 24, 2016 | 9.830 | 9.840 | 9.760 | 9.780 | 222,945 | -0.01(-0.10%) |
Aug 23, 2016 | 9.800 | 9.820 | 9.740 | 9.790 | 262,703 | +0.02(+0.20%) |
Aug 22, 2016 | 9.750 | 9.770 | 9.689 | 9.770 | 205,115 | +0.03(+0.31%) |
Aug 19, 2016 | 9.680 | 9.790 | 9.680 | 9.740 | 134,651 | +0.04(+0.41%) |
Aug 18, 2016 | 9.690 | 9.740 | 9.670 | 9.700 | 116,089 | +0.05(+0.52%) |
Aug 17, 2016 | 9.760 | 9.770 | 9.630 | 9.650 | 201,708 | -0.15(-1.53%) |
Aug 16, 2016 | 9.800 | 9.830 | 9.745 | 9.800 | 256,628 | -0.01(-0.10%) |
Aug 15, 2016 | 9.720 | 9.826 | 9.720 | 9.810 | 185,792 | +0.12(+1.24%) |
Aug 12, 2016 | 9.700 | 9.720 | 9.670 | 9.690 | 130,382 | -0.03(-0.31%) |
Aug 11, 2016 | 9.710 | 9.740 | 9.620 | 9.720 | 128,451 | +0.03(+0.31%) |
Aug 10, 2016 | 9.570 | 9.690 | 9.550 | 9.690 | 390,079 | +0.11(+1.15%) |
Aug 09, 2016 | 9.620 | 9.650 | 9.560 | 9.580 | 138,989 | -0.07(-0.73%) |
Aug 08, 2016 | 9.680 | 9.680 | 9.610 | 9.650 | 128,535 | -0.02(-0.21%) |
Aug 05, 2016 | 9.610 | 9.700 | 9.610 | 9.670 | 111,294 | +0.08(+0.83%) |
Aug 04, 2016 | 9.600 | 9.620 | 9.570 | 9.590 | 94,921 | -0.05(-0.52%) |
Aug 03, 2016 | 9.530 | 9.660 | 9.530 | 9.640 | 153,376 | +0.11(+1.15%) |
Aug 02, 2016 | 9.600 | 9.649 | 9.500 | 9.530 | 80,269 | -0.12(-1.24%) |
Aug 01, 2016 | 9.600 | 9.670 | 9.599 | 9.650 | 155,568 | +0.00(+0.00%) |
Jul 29, 2016 | 9.600 | 9.650 | 9.550 | 9.650 | 200,850 | +0.06(+0.63%) |
Jul 28, 2016 | 9.570 | 9.590 | 9.530 | 9.590 | 135,940 | +0.01(+0.10%) |
Jul 27, 2016 | 9.520 | 9.590 | 9.460 | 9.580 | 195,539 | +0.08(+0.84%) |
Jul 26, 2016 | 9.560 | 9.570 | 9.450 | 9.500 | 102,447 | -0.04(-0.42%) |
Jul 25, 2016 | 9.570 | 9.570 | 9.469 | 9.540 | 183,219 | -0.02(-0.21%) |
Jul 22, 2016 | 9.490 | 9.560 | 9.450 | 9.560 | 129,065 | +0.09(+0.95%) |
Jul 21, 2016 | 9.490 | 9.530 | 9.440 | 9.470 | 252,259 | -0.04(-0.42%) |
Jul 20, 2016 | 9.480 | 9.510 | 9.440 | 9.510 | 161,209 | +0.06(+0.63%) |
Jul 19, 2016 | 9.450 | 9.480 | 9.380 | 9.450 | 225,560 | -0.02(-0.21%) |
Jul 18, 2016 | 9.480 | 9.480 | 9.401 | 9.470 | 92,621 | +0.04(+0.42%) |
Jul 15, 2016 | 9.460 | 9.470 | 9.390 | 9.430 | 57,060 | -0.04(-0.42%) |
Jul 14, 2016 | 9.500 | 9.580 | 9.430 | 9.470 | 159,273 | -0.09(-0.94%) |
Jul 13, 2016 | 9.570 | 9.610 | 9.500 | 9.560 | 149,621 | -0.04(-0.42%) |
Jul 12, 2016 | 9.620 | 9.620 | 9.510 | 9.600 | 128,277 | +0.06(+0.63%) |
Jul 11, 2016 | 9.570 | 9.570 | 9.350 | 9.540 | 127,377 | +0.02(+0.21%) |
Jul 08, 2016 | 9.500 | 9.550 | 9.450 | 9.520 | 251,582 | +0.07(+0.74%) |
Jul 07, 2016 | 9.390 | 9.450 | 9.370 | 9.450 | 139,506 | +0.09(+0.96%) |
Jul 06, 2016 | 9.330 | 9.410 | 9.290 | 9.360 | 126,838 | +0.01(+0.11%) |
Jul 05, 2016 | 9.290 | 9.360 | 9.240 | 9.350 | 217,476 | -0.05(-0.53%) |