Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.492 | 9.537 | 9.481 | 9.492 | 117,655 | -0.03(-0.30%) |
Sep 29, 2016 | 9.623 | 9.623 | 9.481 | 9.520 | 156,206 | -0.07(-0.77%) |
Sep 28, 2016 | 9.606 | 9.623 | 9.572 | 9.594 | 94,868 | -0.02(-0.18%) |
Sep 27, 2016 | 9.646 | 9.663 | 9.589 | 9.611 | 122,111 | -0.03(-0.35%) |
Sep 26, 2016 | 9.668 | 9.748 | 9.629 | 9.646 | 130,611 | -0.06(-0.59%) |
Sep 23, 2016 | 9.714 | 9.737 | 9.671 | 9.703 | 74,204 | -0.02(-0.23%) |
Sep 22, 2016 | 9.731 | 9.782 | 9.691 | 9.725 | 107,799 | -0.02(-0.23%) |
Sep 21, 2016 | 9.765 | 9.791 | 9.703 | 9.748 | 52,399 | +0.02(+0.23%) |
Sep 20, 2016 | 9.777 | 9.794 | 9.725 | 9.725 | 50,911 | -0.02(-0.18%) |
Sep 19, 2016 | 9.703 | 9.791 | 9.703 | 9.742 | 58,538 | +0.02(+0.23%) |
Sep 16, 2016 | 9.651 | 9.765 | 9.651 | 9.720 | 114,977 | +0.03(+0.29%) |
Sep 15, 2016 | 9.742 | 9.770 | 9.657 | 9.691 | 91,364 | +0.01(+0.06%) |
Sep 14, 2016 | 9.663 | 9.723 | 9.629 | 9.685 | 101,255 | +0.03(+0.29%) |
Sep 13, 2016 | 9.737 | 9.771 | 9.634 | 9.657 | 61,849 | -0.15(-1.57%) |
Sep 12, 2016 | 9.685 | 9.839 | 9.629 | 9.811 | 120,804 | +0.09(+0.94%) |
Sep 09, 2016 | 9.879 | 9.879 | 9.714 | 9.720 | 99,230 | -0.16(-1.61%) |
Sep 08, 2016 | 9.862 | 9.925 | 9.845 | 9.879 | 66,369 | +0.01(+0.12%) |
Sep 07, 2016 | 9.845 | 9.879 | 9.839 | 9.868 | 153,554 | +0.02(+0.23%) |
Sep 06, 2016 | 9.851 | 9.868 | 9.771 | 9.845 | 139,422 | +0.00(+0.00%) |
Sep 02, 2016 | 9.748 | 9.845 | 9.845 | 9.845 | 110,818 | +0.07(+0.76%) |
Sep 01, 2016 | 9.811 | 9.822 | 9.685 | 9.771 | 93,519 | -0.03(-0.35%) |
Aug 31, 2016 | 9.816 | 9.822 | 9.720 | 9.805 | 178,249 | -0.04(-0.40%) |
Aug 30, 2016 | 9.856 | 9.930 | 9.765 | 9.845 | 198,050 | -0.26(-2.59%) |
Aug 29, 2016 | 10.16 | 10.27 | 10.08 | 10.11 | 508,405 | -0.05(-0.45%) |
Aug 26, 2016 | 10.19 | 10.19 | 10.12 | 10.15 | 224,295 | -0.02(-0.17%) |
Aug 25, 2016 | 10.18 | 10.19 | 10.15 | 10.17 | 104,183 | +0.02(+0.17%) |
Aug 24, 2016 | 10.18 | 10.19 | 9.964 | 10.15 | 72,381 | -0.01(-0.11%) |
Aug 23, 2016 | 10.15 | 10.19 | 10.15 | 10.16 | 87,386 | +0.02(+0.17%) |
Aug 22, 2016 | 10.13 | 10.15 | 10.08 | 10.15 | 78,203 | +0.03(+0.28%) |
Aug 19, 2016 | 10.04 | 10.12 | 10.04 | 10.12 | 93,593 | +0.02(+0.17%) |
Aug 18, 2016 | 10.04 | 10.10 | 10.02 | 10.10 | 115,021 | +0.09(+0.91%) |
Aug 17, 2016 | 10.06 | 10.09 | 9.982 | 10.01 | 139,450 | -0.03(-0.28%) |
Aug 16, 2016 | 10.10 | 10.10 | 10.03 | 10.04 | 72,112 | -0.05(-0.45%) |
Aug 15, 2016 | 10.14 | 10.15 | 10.07 | 10.08 | 136,206 | -0.03(-0.28%) |
Aug 12, 2016 | 10.11 | 10.14 | 10.08 | 10.11 | 101,800 | +0.01(+0.11%) |
Aug 11, 2016 | 10.07 | 10.10 | 10.06 | 10.10 | 96,455 | +0.02(+0.23%) |
Aug 10, 2016 | 10.08 | 10.10 | 10.03 | 10.08 | 114,150 | +0.02(+0.23%) |
Aug 09, 2016 | 9.868 | 10.08 | 9.868 | 10.06 | 152,349 | +0.11(+1.15%) |
Aug 08, 2016 | 9.993 | 10.03 | 9.930 | 9.942 | 88,572 | -0.05(-0.51%) |
Aug 05, 2016 | 9.794 | 10.04 | 9.794 | 9.993 | 199,088 | +0.10(+0.98%) |
Aug 04, 2016 | 9.908 | 9.918 | 9.856 | 9.896 | 170,224 | -0.01(-0.06%) |
Aug 03, 2016 | 9.794 | 9.925 | 9.777 | 9.902 | 165,191 | +0.09(+0.87%) |
Aug 02, 2016 | 9.834 | 9.839 | 9.777 | 9.816 | 155,010 | -0.02(-0.17%) |
Aug 01, 2016 | 9.754 | 9.839 | 9.754 | 9.834 | 104,121 | +0.03(+0.29%) |
Jul 29, 2016 | 9.834 | 9.834 | 9.754 | 9.805 | 155,742 | -0.03(-0.29%) |
Jul 28, 2016 | 9.725 | 9.862 | 9.725 | 9.834 | 229,655 | +0.09(+0.94%) |
Jul 27, 2016 | 9.737 | 9.782 | 9.737 | 9.742 | 78,170 | -0.03(-0.29%) |
Jul 26, 2016 | 9.777 | 9.816 | 9.748 | 9.771 | 91,837 | +0.01(+0.06%) |
Jul 25, 2016 | 9.771 | 9.816 | 9.754 | 9.765 | 83,891 | -0.06(-0.64%) |
Jul 22, 2016 | 9.765 | 9.828 | 9.737 | 9.828 | 66,354 | +0.05(+0.52%) |
Jul 21, 2016 | 9.805 | 9.845 | 9.742 | 9.777 | 63,833 | -0.05(-0.46%) |
Jul 20, 2016 | 9.811 | 9.868 | 9.794 | 9.822 | 104,181 | +0.01(+0.06%) |
Jul 19, 2016 | 9.794 | 9.867 | 9.791 | 9.816 | 69,462 | +0.02(+0.23%) |
Jul 18, 2016 | 9.737 | 9.839 | 9.737 | 9.794 | 72,560 | +0.03(+0.35%) |
Jul 15, 2016 | 9.737 | 9.851 | 9.737 | 9.760 | 81,362 | +0.02(+0.18%) |
Jul 14, 2016 | 9.765 | 9.834 | 9.708 | 9.742 | 105,644 | -0.04(-0.41%) |
Jul 13, 2016 | 9.765 | 9.794 | 9.708 | 9.782 | 89,991 | +0.07(+0.70%) |
Jul 12, 2016 | 9.634 | 9.742 | 9.600 | 9.714 | 128,761 | +0.03(+0.35%) |
Jul 11, 2016 | 9.594 | 9.691 | 9.582 | 9.680 | 137,924 | +0.09(+0.89%) |
Jul 08, 2016 | 9.663 | 9.606 | 9.566 | 9.594 | 80,876 | -0.01(-0.12%) |
Jul 07, 2016 | 9.748 | 9.765 | 9.583 | 9.606 | 155,187 | -0.11(-1.11%) |
Jul 06, 2016 | 9.754 | 9.788 | 9.663 | 9.714 | 89,738 | -0.03(-0.35%) |
Jul 05, 2016 | 9.782 | 9.782 | 9.720 | 9.748 | 39,171 | -0.02(-0.23%) |