Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.49 | 10.55 | 10.49 | 10.52 | 23,527 | +0.04(+0.41%) |
Sep 29, 2016 | 10.49 | 10.52 | 10.42 | 10.48 | 25,800 | +0.01(+0.08%) |
Sep 28, 2016 | 10.42 | 10.52 | 10.42 | 10.47 | 24,111 | -0.03(-0.33%) |
Sep 27, 2016 | 10.48 | 10.58 | 10.46 | 10.50 | 19,605 | +0.02(+0.20%) |
Sep 26, 2016 | 10.49 | 10.60 | 10.48 | 10.48 | 24,899 | -0.10(-0.91%) |
Sep 23, 2016 | 10.58 | 10.68 | 10.50 | 10.58 | 51,347 | -0.07(-0.66%) |
Sep 22, 2016 | 10.52 | 10.65 | 10.46 | 10.65 | 31,547 | +0.14(+1.31%) |
Sep 21, 2016 | 10.53 | 10.59 | 10.41 | 10.51 | 46,671 | +0.04(+0.35%) |
Sep 20, 2016 | 10.49 | 10.51 | 10.37 | 10.47 | 20,306 | -0.02(-0.18%) |
Sep 19, 2016 | 10.42 | 10.49 | 10.33 | 10.49 | 50,690 | +0.11(+1.07%) |
Sep 16, 2016 | 10.39 | 10.39 | 10.28 | 10.38 | 75,171 | -0.01(-0.08%) |
Sep 15, 2016 | 10.13 | 10.39 | 10.13 | 10.39 | 41,887 | +0.27(+2.64%) |
Sep 14, 2016 | 10.12 | 10.21 | 10.08 | 10.12 | 47,031 | +0.00(+0.04%) |
Sep 13, 2016 | 10.29 | 10.40 | 10.12 | 10.12 | 73,094 | -0.28(-2.69%) |
Sep 12, 2016 | 10.37 | 10.41 | 10.35 | 10.40 | 38,753 | +0.03(+0.32%) |
Sep 09, 2016 | 10.69 | 10.69 | 10.36 | 10.37 | 50,607 | -0.42(-3.85%) |
Sep 08, 2016 | 10.78 | 10.84 | 10.63 | 10.78 | 43,036 | +0.07(+0.65%) |
Sep 07, 2016 | 10.76 | 10.82 | 10.69 | 10.71 | 57,464 | -0.07(-0.61%) |
Sep 06, 2016 | 10.79 | 10.80 | 10.59 | 10.78 | 54,885 | +0.06(+0.52%) |
Sep 02, 2016 | 10.73 | 10.72 | 10.72 | 10.72 | 21,410 | +0.02(+0.21%) |
Sep 01, 2016 | 10.83 | 10.83 | 10.64 | 10.70 | 31,060 | -0.14(-1.27%) |
Aug 31, 2016 | 10.84 | 10.84 | 10.78 | 10.84 | 34,204 | +0.00(+0.04%) |
Aug 30, 2016 | 10.79 | 10.89 | 10.79 | 10.83 | 33,274 | +0.05(+0.50%) |
Aug 29, 2016 | 10.65 | 10.79 | 10.62 | 10.78 | 67,206 | +0.25(+2.34%) |
Aug 26, 2016 | 10.56 | 10.67 | 10.47 | 10.53 | 44,914 | -0.04(-0.39%) |
Aug 25, 2016 | 10.41 | 10.58 | 10.38 | 10.57 | 372,214 | +0.16(+1.58%) |
Aug 24, 2016 | 10.21 | 10.55 | 10.21 | 10.41 | 59,113 | +0.28(+2.74%) |
Aug 23, 2016 | 10.07 | 10.33 | 10.07 | 10.13 | 61,478 | +0.05(+0.47%) |
Aug 22, 2016 | 10.06 | 10.08 | 10.05 | 10.08 | 26,296 | +0.01(+0.08%) |
Aug 19, 2016 | 9.998 | 10.13 | 9.998 | 10.08 | 42,077 | +0.10(+0.97%) |
Aug 18, 2016 | 9.967 | 9.979 | 9.967 | 9.979 | 3,279 | -0.06(-0.61%) |
Aug 17, 2016 | 10.01 | 10.08 | 10.01 | 10.04 | 27,912 | +0.04(+0.37%) |
Aug 16, 2016 | 10.01 | 10.17 | 10.00 | 10.00 | 33,002 | -0.09(-0.88%) |
Aug 15, 2016 | 10.10 | 10.12 | 10.02 | 10.09 | 50,953 | -0.01(-0.08%) |
Aug 12, 2016 | 10.02 | 10.10 | 10.02 | 10.10 | 27,410 | +0.09(+0.92%) |
Aug 11, 2016 | 9.994 | 10.07 | 9.864 | 10.01 | 29,999 | +0.09(+0.91%) |
Aug 10, 2016 | 9.998 | 10.08 | 9.708 | 9.918 | 34,422 | -0.14(-1.41%) |
Aug 09, 2016 | 10.06 | 10.21 | 9.992 | 10.06 | 44,958 | +0.04(+0.37%) |
Aug 08, 2016 | 9.987 | 10.30 | 9.952 | 10.02 | 96,816 | -0.03(-0.33%) |
Aug 05, 2016 | 10.05 | 10.09 | 9.932 | 10.06 | 65,142 | +0.09(+0.87%) |
Aug 04, 2016 | 9.959 | 10.23 | 9.936 | 9.969 | 14,734 | -0.07(-0.68%) |
Aug 03, 2016 | 9.957 | 10.04 | 9.932 | 10.04 | 17,080 | +0.09(+0.93%) |
Aug 02, 2016 | 9.967 | 10.03 | 9.944 | 9.944 | 26,564 | -0.07(-0.70%) |
Aug 01, 2016 | 10.08 | 10.19 | 9.675 | 10.01 | 42,680 | -0.04(-0.41%) |
Jul 29, 2016 | 10.22 | 10.71 | 10.05 | 10.06 | 51,186 | -0.22(-2.10%) |
Jul 28, 2016 | 10.20 | 10.31 | 10.20 | 10.27 | 49,868 | +0.12(+1.13%) |
Jul 27, 2016 | 9.915 | 10.27 | 9.891 | 10.16 | 48,242 | +0.22(+2.19%) |
Jul 26, 2016 | 9.936 | 9.946 | 9.807 | 9.938 | 454,267 | +0.07(+0.73%) |
Jul 25, 2016 | 9.897 | 9.915 | 9.737 | 9.866 | 75,561 | -0.06(-0.60%) |
Jul 22, 2016 | 9.805 | 9.926 | 9.741 | 9.926 | 42,310 | +0.11(+1.15%) |
Jul 21, 2016 | 9.628 | 9.961 | 9.628 | 9.813 | 80,748 | -0.25(-2.51%) |
Jul 20, 2016 | 10.06 | 10.07 | 9.967 | 10.07 | 22,549 | +0.02(+0.23%) |
Jul 19, 2016 | 10.10 | 10.12 | 10.04 | 10.04 | 23,814 | -0.09(-0.93%) |
Jul 18, 2016 | 10.12 | 10.18 | 10.05 | 10.14 | 18,831 | +0.05(+0.47%) |
Jul 15, 2016 | 10.12 | 10.12 | 10.05 | 10.09 | 31,269 | +0.06(+0.57%) |
Jul 14, 2016 | 10.04 | 10.08 | 9.977 | 10.03 | 31,863 | +0.08(+0.85%) |
Jul 13, 2016 | 9.915 | 10.02 | 9.907 | 9.948 | 50,724 | +0.01(+0.08%) |
Jul 12, 2016 | 9.883 | 9.957 | 9.716 | 9.940 | 59,235 | +0.06(+0.62%) |
Jul 11, 2016 | 9.872 | 9.878 | 9.823 | 9.878 | 45,143 | +0.05(+0.52%) |
Jul 08, 2016 | 9.735 | 9.864 | 9.636 | 9.827 | 55,668 | +0.19(+1.98%) |
Jul 07, 2016 | 9.687 | 9.720 | 9.636 | 9.636 | 57,181 | -0.04(-0.42%) |
Jul 06, 2016 | 9.591 | 9.712 | 9.525 | 9.677 | 39,362 | +0.05(+0.56%) |
Jul 05, 2016 | 9.648 | 9.704 | 9.502 | 9.624 | 45,050 | -0.05(-0.51%) |