Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.878 | 10.03 | 9.829 | 9.829 | 25,255 | -0.00(-0.05%) |
Sep 29, 2016 | 10.22 | 10.22 | 9.829 | 9.834 | 44,934 | -0.38(-3.72%) |
Sep 28, 2016 | 10.49 | 10.62 | 9.917 | 10.21 | 133,960 | -0.28(-2.64%) |
Sep 27, 2016 | 10.12 | 10.59 | 10.11 | 10.49 | 75,612 | +0.40(+3.91%) |
Sep 26, 2016 | 9.997 | 10.31 | 9.809 | 10.10 | 109,253 | +0.02(+0.20%) |
Sep 23, 2016 | 10.04 | 10.11 | 9.997 | 10.08 | 17,125 | +0.01(+0.10%) |
Sep 22, 2016 | 10.01 | 10.16 | 9.919 | 10.07 | 32,958 | +0.10(+0.96%) |
Sep 21, 2016 | 10.02 | 10.22 | 9.868 | 9.970 | 33,931 | -0.01(-0.07%) |
Sep 20, 2016 | 10.20 | 10.20 | 9.789 | 9.977 | 35,539 | -0.16(-1.56%) |
Sep 19, 2016 | 10.17 | 10.26 | 9.909 | 10.13 | 16,804 | -0.05(-0.49%) |
Sep 16, 2016 | 10.24 | 10.42 | 10.16 | 10.18 | 28,174 | -0.05(-0.48%) |
Sep 15, 2016 | 10.49 | 10.84 | 10.11 | 10.23 | 187,809 | +0.87(+9.28%) |
Sep 14, 2016 | 9.394 | 9.819 | 9.117 | 9.364 | 40,131 | -0.07(-0.73%) |
Sep 13, 2016 | 9.503 | 9.671 | 9.300 | 9.433 | 18,906 | -0.06(-0.62%) |
Sep 12, 2016 | 9.167 | 9.582 | 9.031 | 9.493 | 16,798 | +0.25(+2.67%) |
Sep 09, 2016 | 9.364 | 9.364 | 9.157 | 9.246 | 13,918 | -0.12(-1.27%) |
Sep 08, 2016 | 9.533 | 9.858 | 9.206 | 9.364 | 15,073 | -0.17(-1.76%) |
Sep 07, 2016 | 9.394 | 9.700 | 9.394 | 9.532 | 11,052 | +0.06(+0.63%) |
Sep 06, 2016 | 9.641 | 9.799 | 9.147 | 9.473 | 17,876 | -0.19(-1.94%) |
Sep 02, 2016 | 9.680 | 9.661 | 9.661 | 9.661 | 6,479 | -0.02(-0.20%) |
Sep 01, 2016 | 9.690 | 9.838 | 9.592 | 9.680 | 9,536 | -0.07(-0.71%) |
Aug 31, 2016 | 9.978 | 9.978 | 9.750 | 9.750 | 7,645 | -0.27(-2.66%) |
Aug 30, 2016 | 10.17 | 10.22 | 9.968 | 10.02 | 21,656 | -0.14(-1.36%) |
Aug 29, 2016 | 9.799 | 10.16 | 9.680 | 10.15 | 36,047 | +0.32(+3.27%) |
Aug 26, 2016 | 9.671 | 9.868 | 9.552 | 9.834 | 24,328 | +0.14(+1.48%) |
Aug 25, 2016 | 9.710 | 9.853 | 9.592 | 9.690 | 13,494 | -0.09(-0.91%) |
Aug 24, 2016 | 9.888 | 9.927 | 9.681 | 9.779 | 11,821 | -0.14(-1.39%) |
Aug 23, 2016 | 9.779 | 9.937 | 9.779 | 9.917 | 13,851 | -0.05(-0.50%) |
Aug 22, 2016 | 9.759 | 9.997 | 9.641 | 9.967 | 23,012 | +0.20(+2.02%) |
Aug 19, 2016 | 9.898 | 9.898 | 9.493 | 9.769 | 10,100 | -0.13(-1.30%) |
Aug 18, 2016 | 9.957 | 10.06 | 9.666 | 9.898 | 21,483 | +0.16(+1.62%) |
Aug 17, 2016 | 9.898 | 10.02 | 9.690 | 9.740 | 18,695 | -0.07(-0.70%) |
Aug 16, 2016 | 9.908 | 9.972 | 9.809 | 9.809 | 9,084 | -0.19(-1.88%) |
Aug 15, 2016 | 9.730 | 10.01 | 9.730 | 9.997 | 10,390 | +0.26(+2.64%) |
Aug 12, 2016 | 9.789 | 10.02 | 9.690 | 9.740 | 20,059 | -0.09(-0.90%) |
Aug 11, 2016 | 10.01 | 10.14 | 9.700 | 9.829 | 27,216 | -0.19(-1.87%) |
Aug 10, 2016 | 10.26 | 10.26 | 9.838 | 10.02 | 37,899 | -0.08(-0.78%) |
Aug 09, 2016 | 9.917 | 10.34 | 9.917 | 10.10 | 20,681 | +0.17(+1.69%) |
Aug 08, 2016 | 9.866 | 10.08 | 9.838 | 9.927 | 12,549 | -0.06(-0.59%) |
Aug 05, 2016 | 9.898 | 10.51 | 9.680 | 9.987 | 111,230 | +0.11(+1.10%) |
Aug 04, 2016 | 9.295 | 10.31 | 9.226 | 9.878 | 35,291 | +0.49(+5.26%) |
Aug 03, 2016 | 9.483 | 9.483 | 9.206 | 9.384 | 20,419 | -0.09(-0.94%) |
Aug 02, 2016 | 9.868 | 9.878 | 9.443 | 9.473 | 30,336 | -0.18(-1.84%) |
Aug 01, 2016 | 10.10 | 10.10 | 9.463 | 9.651 | 25,310 | -0.37(-3.65%) |
Jul 29, 2016 | 9.997 | 10.32 | 9.661 | 10.02 | 94,913 | +0.14(+1.40%) |
Jul 28, 2016 | 9.009 | 9.937 | 9.009 | 9.878 | 139,204 | +0.82(+9.05%) |
Jul 27, 2016 | 9.107 | 9.176 | 8.802 | 9.058 | 44,502 | +0.08(+0.88%) |
Jul 26, 2016 | 8.791 | 8.989 | 8.693 | 8.979 | 85,661 | +0.23(+2.60%) |
Jul 25, 2016 | 9.058 | 9.107 | 8.742 | 8.752 | 73,536 | -0.29(-3.17%) |
Jul 22, 2016 | 8.979 | 9.107 | 8.712 | 9.038 | 21,380 | +0.04(+0.44%) |
Jul 21, 2016 | 8.762 | 9.137 | 8.722 | 8.999 | 20,424 | +0.08(+0.89%) |
Jul 20, 2016 | 8.979 | 9.088 | 8.765 | 8.920 | 22,029 | -0.07(-0.77%) |
Jul 19, 2016 | 8.772 | 9.127 | 8.762 | 8.989 | 16,777 | +0.19(+2.13%) |
Jul 18, 2016 | 8.940 | 9.226 | 8.416 | 8.801 | 44,190 | -0.19(-2.09%) |
Jul 15, 2016 | 9.107 | 9.127 | 8.940 | 8.989 | 19,797 | -0.09(-0.98%) |
Jul 14, 2016 | 9.305 | 9.305 | 8.890 | 9.078 | 30,561 | -0.11(-1.18%) |
Jul 13, 2016 | 9.295 | 9.443 | 9.072 | 9.187 | 18,496 | -0.15(-1.59%) |
Jul 12, 2016 | 9.256 | 9.542 | 9.246 | 9.335 | 44,115 | +0.11(+1.18%) |
Jul 11, 2016 | 9.078 | 9.547 | 9.078 | 9.226 | 30,472 | +0.14(+1.52%) |
Jul 08, 2016 | 9.019 | 9.137 | 8.910 | 9.088 | 32,567 | +0.18(+2.00%) |
Jul 07, 2016 | 8.752 | 9.038 | 8.722 | 8.910 | 22,882 | +0.17(+1.92%) |
Jul 05, 2016 | 8.633 | 8.772 | 8.614 | 8.742 | 16,134 | +0.02(+0.23%) |