Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.813 | 9.813 | 9.813 | 9.813 | 1,213 | +0.02(+0.18%) |
Oct 28, 2016 | 9.760 | 9.795 | 9.760 | 9.795 | 5,102 | +0.01(+0.09%) |
Oct 27, 2016 | 9.736 | 9.795 | 9.736 | 9.787 | 737 | -0.06(-0.57%) |
Oct 26, 2016 | 9.734 | 9.865 | 9.734 | 9.842 | 1,660 | -0.03(-0.32%) |
Oct 25, 2016 | 9.875 | 9.926 | 9.847 | 9.874 | 5,874 | -0.04(-0.43%) |
Oct 24, 2016 | 9.926 | 9.926 | 9.906 | 9.916 | 878 | +0.01(+0.11%) |
Oct 21, 2016 | 9.795 | 9.961 | 9.795 | 9.905 | 2,733 | +0.01(+0.15%) |
Oct 20, 2016 | 9.908 | 9.935 | 9.890 | 9.890 | 3,723 | -0.09(-0.88%) |
Oct 19, 2016 | 9.943 | 9.987 | 9.900 | 9.978 | 3,830 | +0.10(+0.97%) |
Oct 18, 2016 | 9.866 | 9.882 | 9.830 | 9.882 | 2,697 | +0.13(+1.34%) |
Oct 17, 2016 | 9.856 | 9.856 | 9.734 | 9.752 | 2,181 | -0.03(-0.33%) |
Oct 14, 2016 | 9.737 | 9.784 | 9.737 | 9.784 | 3,461 | +0.08(+0.78%) |
Oct 13, 2016 | 9.586 | 9.707 | 9.586 | 9.707 | 4,654 | +0.06(+0.59%) |
Oct 12, 2016 | 9.656 | 9.665 | 9.639 | 9.650 | 1,858 | -0.01(-0.15%) |
Oct 11, 2016 | 9.704 | 9.706 | 9.665 | 9.665 | 4,251 | -0.12(-1.25%) |
Oct 10, 2016 | 9.836 | 9.836 | 9.787 | 9.787 | 1,818 | +0.02(+0.18%) |
Oct 07, 2016 | 9.865 | 9.865 | 9.726 | 9.769 | 3,409 | -0.11(-1.15%) |
Oct 06, 2016 | 9.882 | 9.914 | 9.851 | 9.882 | 4,625 | -0.05(-0.53%) |
Oct 05, 2016 | 9.882 | 9.985 | 9.882 | 9.935 | 1,350 | -0.09(-0.87%) |
Oct 03, 2016 | 10.11 | 10.02 | 10.02 | 10.02 | 2,411 | -0.10(-1.03%) |
Sep 30, 2016 | 10.13 | 10.13 | 10.08 | 10.13 | 2,406 | +0.03(+0.27%) |
Sep 29, 2016 | 10.17 | 10.17 | 10.04 | 10.10 | 7,304 | -0.00(-0.01%) |
Sep 28, 2016 | 10.09 | 10.10 | 10.09 | 10.10 | 869 | +0.07(+0.67%) |
Sep 27, 2016 | 10.00 | 10.03 | 10.00 | 10.03 | 265 | -0.03(-0.29%) |
Sep 26, 2016 | 10.10 | 10.10 | 10.06 | 10.06 | 3,481 | -0.01(-0.12%) |
Sep 23, 2016 | 10.11 | 10.17 | 10.06 | 10.07 | 1,452 | -0.09(-0.86%) |
Sep 22, 2016 | 10.11 | 10.18 | 10.11 | 10.16 | 705 | +0.20(+2.01%) |
Sep 21, 2016 | 9.900 | 9.961 | 9.900 | 9.961 | 888 | +0.09(+0.88%) |
Sep 20, 2016 | 9.830 | 9.900 | 9.830 | 9.874 | 2,780 | +0.03(+0.35%) |
Sep 19, 2016 | 10.04 | 10.04 | 9.839 | 9.839 | 2,270 | +0.05(+0.53%) |
Sep 16, 2016 | 9.830 | 9.830 | 9.743 | 9.787 | 1,566 | -0.09(-0.88%) |
Sep 15, 2016 | 9.874 | 9.874 | 9.874 | 9.874 | 176 | +0.02(+0.18%) |
Sep 14, 2016 | 9.839 | 9.891 | 9.839 | 9.856 | 2,526 | +0.01(+0.09%) |
Sep 13, 2016 | 9.926 | 9.935 | 9.804 | 9.847 | 4,210 | -0.17(-1.74%) |
Sep 12, 2016 | 9.940 | 10.07 | 9.940 | 10.02 | 784 | -0.04(-0.43%) |
Sep 09, 2016 | 10.12 | 10.13 | 10.01 | 10.07 | 2,833 | -0.26(-2.53%) |
Sep 08, 2016 | 10.32 | 10.35 | 10.32 | 10.33 | 2,270 | +0.03(+0.34%) |
Sep 07, 2016 | 10.27 | 10.30 | 10.24 | 10.29 | 3,822 | -0.03(-0.25%) |
Sep 06, 2016 | 10.23 | 10.32 | 10.23 | 10.32 | 1,193 | +0.17(+1.67%) |
Sep 02, 2016 | 10.11 | 10.15 | 10.15 | 10.15 | 4,708 | +0.22(+2.25%) |
Sep 01, 2016 | 9.943 | 9.986 | 9.926 | 9.926 | 6,412 | -0.06(-0.61%) |
Aug 30, 2016 | 10.01 | 9.987 | 9.987 | 9.987 | 3,904 | -0.05(-0.52%) |
Aug 29, 2016 | 9.915 | 10.04 | 9.915 | 10.04 | 3,239 | -0.01(-0.09%) |
Aug 26, 2016 | 10.10 | 10.19 | 10.05 | 10.05 | 1,071 | +0.06(+0.61%) |
Aug 25, 2016 | 9.987 | 9.987 | 9.987 | 9.987 | 114 | +0.03(+0.26%) |
Aug 24, 2016 | 10.03 | 10.03 | 9.961 | 9.961 | 2,204 | -0.12(-1.21%) |
Aug 23, 2016 | 10.11 | 10.12 | 10.08 | 10.08 | 1,448 | +0.07(+0.71%) |
Aug 19, 2016 | 10.01 | 10.01 | 10.01 | 10.01 | 167 | -0.10(-0.96%) |
Aug 18, 2016 | 10.08 | 10.13 | 10.07 | 10.11 | 6,222 | +0.12(+1.22%) |
Aug 17, 2016 | 9.895 | 9.987 | 9.847 | 9.987 | 2,646 | -0.01(-0.09%) |
Aug 16, 2016 | 9.978 | 9.996 | 9.978 | 9.996 | 617 | -0.03(-0.35%) |
Aug 12, 2016 | 10.00 | 10.03 | 10.03 | 10.03 | 73 | -0.05(-0.48%) |
Aug 11, 2016 | 10.01 | 10.08 | 10.01 | 10.08 | 1,413 | +0.18(+1.80%) |
Aug 10, 2016 | 10.00 | 10.00 | 9.891 | 9.900 | 2,274 | -0.16(-1.56%) |
Aug 09, 2016 | 9.978 | 10.06 | 9.961 | 10.06 | 3,197 | -0.08(-0.77%) |
Aug 08, 2016 | 10.02 | 10.14 | 10.02 | 10.13 | 830 | +0.06(+0.61%) |
Aug 05, 2016 | 10.11 | 10.11 | 10.07 | 10.07 | 506 | -0.04(-0.40%) |
Aug 04, 2016 | 10.03 | 10.11 | 9.962 | 10.11 | 2,254 | +0.05(+0.48%) |
Aug 03, 2016 | 9.954 | 10.08 | 9.945 | 10.07 | 2,090 | +0.03(+0.34%) |
Aug 02, 2016 | 9.980 | 10.03 | 9.980 | 10.03 | 666 | +0.00(+0.00%) |