Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.29 | 10.32 | 10.18 | 10.25 | 459,150 | +0.05(+0.49%) |
Sep 29, 2016 | 10.27 | 10.28 | 10.15 | 10.20 | 260,735 | -0.09(-0.87%) |
Sep 28, 2016 | 10.19 | 10.29 | 10.11 | 10.29 | 392,931 | +0.11(+1.08%) |
Sep 27, 2016 | 10.04 | 10.27 | 10.03 | 10.18 | 543,475 | +0.11(+1.09%) |
Sep 26, 2016 | 10.17 | 10.17 | 10.01 | 10.07 | 497,887 | -0.14(-1.37%) |
Sep 23, 2016 | 10.15 | 10.32 | 10.15 | 10.21 | 247,064 | -0.07(-0.68%) |
Sep 22, 2016 | 10.19 | 10.30 | 10.07 | 10.28 | 382,849 | +0.15(+1.48%) |
Sep 21, 2016 | 10.00 | 10.18 | 10.00 | 10.13 | 574,641 | +0.16(+1.60%) |
Sep 20, 2016 | 10.02 | 10.05 | 9.900 | 9.970 | 276,910 | +0.02(+0.20%) |
Sep 19, 2016 | 9.940 | 10.02 | 9.875 | 9.950 | 224,178 | +0.01(+0.10%) |
Sep 16, 2016 | 9.950 | 10.01 | 9.810 | 9.940 | 538,960 | +0.01(+0.10%) |
Sep 15, 2016 | 9.760 | 10.11 | 9.760 | 9.930 | 365,883 | +0.19(+1.95%) |
Sep 14, 2016 | 9.530 | 9.780 | 9.510 | 9.740 | 319,544 | +0.20(+2.10%) |
Sep 13, 2016 | 9.620 | 9.650 | 9.450 | 9.540 | 329,103 | -0.16(-1.65%) |
Sep 12, 2016 | 9.700 | 9.740 | 9.580 | 9.700 | 541,989 | +0.01(+0.10%) |
Sep 09, 2016 | 10.01 | 10.07 | 9.690 | 9.690 | 274,779 | -0.40(-3.96%) |
Sep 08, 2016 | 10.04 | 10.24 | 10.02 | 10.09 | 388,564 | +0.05(+0.50%) |
Sep 07, 2016 | 9.950 | 10.05 | 9.820 | 10.04 | 595,090 | +0.05(+0.50%) |
Sep 06, 2016 | 10.04 | 10.12 | 9.960 | 9.990 | 216,014 | -0.08(-0.79%) |
Sep 02, 2016 | 9.870 | 10.07 | 10.07 | 10.07 | 203,900 | +0.22(+2.23%) |
Sep 01, 2016 | 10.00 | 10.03 | 9.790 | 9.850 | 499,249 | -0.10(-1.01%) |
Aug 31, 2016 | 10.14 | 10.15 | 9.910 | 9.950 | 594,124 | -0.23(-2.26%) |
Aug 30, 2016 | 10.19 | 10.26 | 10.15 | 10.18 | 168,180 | -0.05(-0.49%) |
Aug 29, 2016 | 10.10 | 10.26 | 10.10 | 10.23 | 166,505 | +0.12(+1.19%) |
Aug 26, 2016 | 10.24 | 10.28 | 10.08 | 10.11 | 184,512 | -0.09(-0.88%) |
Aug 25, 2016 | 10.13 | 10.25 | 10.10 | 10.20 | 127,376 | +0.06(+0.59%) |
Aug 24, 2016 | 10.25 | 10.28 | 10.13 | 10.14 | 349,696 | -0.12(-1.17%) |
Aug 23, 2016 | 10.24 | 10.36 | 10.23 | 10.26 | 694,966 | +0.03(+0.29%) |
Aug 22, 2016 | 10.17 | 10.25 | 10.16 | 10.23 | 156,770 | +0.00(+0.00%) |
Aug 19, 2016 | 10.25 | 10.31 | 10.14 | 10.23 | 630,439 | -0.01(-0.10%) |
Aug 18, 2016 | 10.25 | 10.28 | 10.21 | 10.24 | 155,970 | +0.01(+0.10%) |
Aug 17, 2016 | 10.26 | 10.31 | 10.21 | 10.23 | 359,998 | -0.07(-0.73%) |
Aug 16, 2016 | 10.36 | 10.45 | 10.21 | 10.30 | 348,830 | -0.11(-1.01%) |
Aug 15, 2016 | 10.39 | 10.49 | 10.27 | 10.41 | 338,906 | +0.04(+0.39%) |
Aug 12, 2016 | 10.40 | 10.56 | 10.24 | 10.37 | 384,888 | -0.08(-0.77%) |
Aug 11, 2016 | 10.33 | 10.48 | 10.26 | 10.45 | 371,946 | +0.14(+1.36%) |
Aug 10, 2016 | 10.40 | 10.40 | 10.23 | 10.31 | 251,064 | -0.07(-0.67%) |
Aug 09, 2016 | 10.30 | 10.42 | 10.27 | 10.38 | 306,451 | +0.05(+0.48%) |
Aug 08, 2016 | 10.34 | 10.35 | 10.25 | 10.33 | 249,317 | -0.04(-0.39%) |
Aug 05, 2016 | 10.34 | 10.37 | 10.11 | 10.37 | 496,989 | +0.13(+1.27%) |
Aug 04, 2016 | 10.73 | 10.92 | 10.03 | 10.24 | 941,399 | -0.57(-5.27%) |
Aug 03, 2016 | 10.80 | 10.98 | 10.60 | 10.81 | 1,185,496 | -0.03(-0.28%) |
Aug 02, 2016 | 10.89 | 10.92 | 10.74 | 10.84 | 818,000 | -0.10(-0.91%) |
Aug 01, 2016 | 10.67 | 10.97 | 10.62 | 10.94 | 682,053 | +0.35(+3.31%) |
Jul 29, 2016 | 10.47 | 10.73 | 10.47 | 10.59 | 764,437 | +0.10(+0.95%) |
Jul 28, 2016 | 10.42 | 10.54 | 10.37 | 10.49 | 290,179 | +0.03(+0.29%) |
Jul 27, 2016 | 10.27 | 10.49 | 10.21 | 10.46 | 263,070 | +0.20(+1.95%) |
Jul 26, 2016 | 10.20 | 10.32 | 10.03 | 10.26 | 172,210 | +0.05(+0.49%) |
Jul 25, 2016 | 10.26 | 10.39 | 10.12 | 10.21 | 175,108 | -0.04(-0.39%) |
Jul 22, 2016 | 10.12 | 10.36 | 10.11 | 10.25 | 151,876 | +0.13(+1.28%) |
Jul 21, 2016 | 10.33 | 10.33 | 10.06 | 10.12 | 235,241 | -0.18(-1.75%) |
Jul 20, 2016 | 10.35 | 10.44 | 10.28 | 10.30 | 174,943 | +0.01(+0.10%) |
Jul 19, 2016 | 10.21 | 10.38 | 10.14 | 10.29 | 262,739 | +0.08(+0.78%) |
Jul 18, 2016 | 10.48 | 10.53 | 10.21 | 10.21 | 446,584 | -0.19(-1.83%) |
Jul 15, 2016 | 10.47 | 10.47 | 10.31 | 10.40 | 273,821 | +0.03(+0.29%) |
Jul 14, 2016 | 10.76 | 10.76 | 10.36 | 10.37 | 301,350 | -0.31(-2.90%) |
Jul 13, 2016 | 10.75 | 10.77 | 10.65 | 10.68 | 559,800 | +0.00(+0.00%) |
Jul 12, 2016 | 10.56 | 10.78 | 10.56 | 10.68 | 806,281 | +0.17(+1.62%) |
Jul 11, 2016 | 10.30 | 10.68 | 10.22 | 10.51 | 829,273 | +0.21(+2.04%) |
Jul 08, 2016 | 10.05 | 10.36 | 10.02 | 10.30 | 1,095,750 | +0.28(+2.79%) |
Jul 07, 2016 | 9.890 | 10.05 | 9.830 | 10.02 | 458,287 | +0.07(+0.70%) |
Jul 05, 2016 | 9.920 | 9.980 | 9.760 | 9.950 | 341,775 | +0.01(+0.10%) |