Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.02 | 10.05 | 9.949 | 10.04 | 205,886 | +0.02(+0.23%) |
Sep 29, 2016 | 9.978 | 10.02 | 9.862 | 10.02 | 187,043 | +0.06(+0.58%) |
Sep 28, 2016 | 9.857 | 10.02 | 9.793 | 9.961 | 229,777 | +0.08(+0.82%) |
Sep 27, 2016 | 9.909 | 9.926 | 9.787 | 9.880 | 123,679 | +0.01(+0.12%) |
Sep 26, 2016 | 9.897 | 9.932 | 9.828 | 9.868 | 104,898 | -0.09(-0.87%) |
Sep 23, 2016 | 10.01 | 10.01 | 9.799 | 9.955 | 209,234 | +0.00(+0.00%) |
Sep 22, 2016 | 9.793 | 9.995 | 9.793 | 9.955 | 189,713 | +0.20(+2.07%) |
Sep 21, 2016 | 9.805 | 9.845 | 9.734 | 9.753 | 119,833 | +0.01(+0.12%) |
Sep 20, 2016 | 9.822 | 9.955 | 9.735 | 9.741 | 93,068 | -0.05(-0.47%) |
Sep 19, 2016 | 9.903 | 9.961 | 9.781 | 9.787 | 224,313 | -0.05(-0.47%) |
Sep 16, 2016 | 9.799 | 9.903 | 9.712 | 9.833 | 180,820 | +0.04(+0.41%) |
Sep 15, 2016 | 9.724 | 9.822 | 9.689 | 9.793 | 109,396 | +0.11(+1.13%) |
Sep 14, 2016 | 9.753 | 9.799 | 9.683 | 9.683 | 128,865 | -0.05(-0.48%) |
Sep 13, 2016 | 9.735 | 9.810 | 9.689 | 9.729 | 155,744 | -0.05(-0.53%) |
Sep 12, 2016 | 9.649 | 9.909 | 9.591 | 9.781 | 345,180 | +0.11(+1.14%) |
Sep 09, 2016 | 9.822 | 9.909 | 9.660 | 9.672 | 311,138 | -0.17(-1.76%) |
Sep 08, 2016 | 9.897 | 9.972 | 9.833 | 9.845 | 242,640 | -0.04(-0.41%) |
Sep 07, 2016 | 9.995 | 10.06 | 9.880 | 9.885 | 240,176 | -0.08(-0.81%) |
Sep 06, 2016 | 10.11 | 10.13 | 9.949 | 9.966 | 247,149 | -0.12(-1.15%) |
Sep 02, 2016 | 10.08 | 10.08 | 10.08 | 10.08 | 146,773 | +0.03(+0.35%) |
Sep 01, 2016 | 10.03 | 10.05 | 9.932 | 10.05 | 158,643 | +0.08(+0.81%) |
Aug 31, 2016 | 9.937 | 9.984 | 9.857 | 9.966 | 251,362 | +0.05(+0.52%) |
Aug 30, 2016 | 9.903 | 9.966 | 9.839 | 9.914 | 265,906 | +0.06(+0.65%) |
Aug 29, 2016 | 9.932 | 9.943 | 9.851 | 9.851 | 207,228 | -0.03(-0.29%) |
Aug 26, 2016 | 9.868 | 9.984 | 9.810 | 9.880 | 304,742 | +0.07(+0.71%) |
Aug 25, 2016 | 9.764 | 9.857 | 9.764 | 9.810 | 360,736 | +0.02(+0.18%) |
Aug 24, 2016 | 9.822 | 9.822 | 9.776 | 9.793 | 143,807 | -0.04(-0.41%) |
Aug 23, 2016 | 9.839 | 9.908 | 9.793 | 9.833 | 205,859 | +0.01(+0.06%) |
Aug 22, 2016 | 9.868 | 9.909 | 9.822 | 9.828 | 206,845 | -0.06(-0.58%) |
Aug 19, 2016 | 9.920 | 10.01 | 9.868 | 9.885 | 137,735 | -0.05(-0.52%) |
Aug 18, 2016 | 9.961 | 9.989 | 9.880 | 9.937 | 77,743 | +0.01(+0.06%) |
Aug 17, 2016 | 9.868 | 10.02 | 9.822 | 9.932 | 206,115 | +0.08(+0.76%) |
Aug 16, 2016 | 9.955 | 9.966 | 9.822 | 9.857 | 276,935 | -0.09(-0.87%) |
Aug 15, 2016 | 9.862 | 10.01 | 9.862 | 9.943 | 150,310 | +0.09(+0.88%) |
Aug 12, 2016 | 9.885 | 9.914 | 9.839 | 9.857 | 246,592 | -0.03(-0.35%) |
Aug 11, 2016 | 9.903 | 9.949 | 9.845 | 9.891 | 220,470 | -0.06(-0.64%) |
Aug 10, 2016 | 9.937 | 9.987 | 9.909 | 9.955 | 146,791 | +0.00(+0.00%) |
Aug 09, 2016 | 10.04 | 10.08 | 9.943 | 9.955 | 184,535 | -0.10(-0.98%) |
Aug 08, 2016 | 10.08 | 10.15 | 10.04 | 10.05 | 161,788 | -0.09(-0.86%) |
Aug 05, 2016 | 10.14 | 10.16 | 10.05 | 10.14 | 136,096 | +0.00(+0.00%) |
Aug 04, 2016 | 10.11 | 10.16 | 10.02 | 10.14 | 245,803 | +0.17(+1.68%) |
Aug 03, 2016 | 9.764 | 10.02 | 9.741 | 9.972 | 237,387 | +0.22(+2.25%) |
Aug 02, 2016 | 9.851 | 9.851 | 9.677 | 9.753 | 266,327 | -0.16(-1.63%) |
Aug 01, 2016 | 9.839 | 9.966 | 9.837 | 9.914 | 248,958 | +0.08(+0.82%) |
Jul 29, 2016 | 9.764 | 9.857 | 9.753 | 9.833 | 222,914 | -0.02(-0.18%) |
Jul 28, 2016 | 9.833 | 9.857 | 9.770 | 9.851 | 155,206 | +0.03(+0.29%) |
Jul 27, 2016 | 9.822 | 9.833 | 9.764 | 9.822 | 129,479 | +0.00(+0.00%) |
Jul 26, 2016 | 9.822 | 9.851 | 9.718 | 9.822 | 170,806 | +0.02(+0.24%) |
Jul 25, 2016 | 9.747 | 9.845 | 9.747 | 9.799 | 125,027 | +0.05(+0.47%) |
Jul 22, 2016 | 9.677 | 9.822 | 9.677 | 9.753 | 280,490 | +0.09(+0.90%) |
Jul 21, 2016 | 9.776 | 9.805 | 9.666 | 9.666 | 114,232 | -0.13(-1.36%) |
Jul 20, 2016 | 9.689 | 9.805 | 9.545 | 9.799 | 417,943 | +0.21(+2.17%) |
Jul 19, 2016 | 9.562 | 9.654 | 9.545 | 9.591 | 269,800 | -0.01(-0.06%) |
Jul 18, 2016 | 9.597 | 9.614 | 9.557 | 9.597 | 414,553 | +0.03(+0.30%) |
Jul 15, 2016 | 9.568 | 9.602 | 9.516 | 9.568 | 195,335 | +0.05(+0.48%) |
Jul 14, 2016 | 9.574 | 9.608 | 9.506 | 9.523 | 297,996 | +0.05(+0.48%) |
Jul 13, 2016 | 9.557 | 9.591 | 9.472 | 9.478 | 275,865 | -0.11(-1.12%) |
Jul 12, 2016 | 9.557 | 9.614 | 9.540 | 9.585 | 218,135 | +0.01(+0.12%) |
Jul 11, 2016 | 9.597 | 9.614 | 9.534 | 9.574 | 167,265 | +0.05(+0.53%) |
Jul 08, 2016 | 9.529 | 9.574 | 9.523 | 9.523 | 145,988 | +0.00(+0.00%) |
Jul 07, 2016 | 9.461 | 9.529 | 9.421 | 9.523 | 129,099 | +0.06(+0.66%) |
Jul 06, 2016 | 9.416 | 9.506 | 9.348 | 9.461 | 99,483 | +0.06(+0.60%) |
Jul 05, 2016 | 9.444 | 9.455 | 9.336 | 9.404 | 127,668 | -0.01(-0.06%) |