Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.333 | 9.394 | 9.333 | 9.375 | 65,689 | -0.01(-0.10%) |
Sep 29, 2016 | 9.444 | 9.499 | 9.306 | 9.384 | 95,093 | -0.09(-0.92%) |
Sep 28, 2016 | 9.466 | 9.535 | 9.402 | 9.471 | 82,872 | -0.02(-0.24%) |
Sep 27, 2016 | 9.466 | 9.531 | 9.407 | 9.494 | 65,530 | +0.07(+0.78%) |
Sep 26, 2016 | 9.448 | 9.466 | 9.329 | 9.421 | 101,662 | -0.03(-0.28%) |
Sep 23, 2016 | 9.411 | 9.462 | 9.368 | 9.447 | 56,695 | +0.08(+0.87%) |
Sep 22, 2016 | 9.411 | 9.411 | 9.296 | 9.365 | 56,378 | +0.01(+0.10%) |
Sep 21, 2016 | 9.246 | 9.365 | 9.246 | 9.356 | 28,393 | +0.11(+1.19%) |
Sep 20, 2016 | 9.324 | 9.324 | 9.241 | 9.246 | 32,582 | +0.00(+0.00%) |
Sep 19, 2016 | 9.209 | 9.338 | 9.200 | 9.246 | 43,944 | +0.01(+0.15%) |
Sep 16, 2016 | 9.237 | 9.315 | 9.223 | 9.232 | 77,891 | -0.06(-0.59%) |
Sep 15, 2016 | 9.214 | 9.308 | 9.214 | 9.287 | 12,784 | +0.04(+0.46%) |
Sep 14, 2016 | 9.246 | 9.421 | 9.232 | 9.245 | 55,359 | -0.03(-0.31%) |
Sep 13, 2016 | 9.411 | 9.411 | 9.237 | 9.273 | 80,117 | -0.15(-1.61%) |
Sep 12, 2016 | 9.375 | 9.444 | 9.370 | 9.425 | 79,577 | +0.00(+0.00%) |
Sep 09, 2016 | 9.535 | 9.535 | 9.361 | 9.425 | 98,753 | -0.11(-1.16%) |
Sep 08, 2016 | 9.466 | 9.584 | 9.448 | 9.535 | 78,661 | +0.06(+0.65%) |
Sep 07, 2016 | 9.419 | 9.501 | 9.372 | 9.474 | 82,133 | +0.10(+1.02%) |
Sep 06, 2016 | 9.328 | 9.410 | 9.328 | 9.378 | 108,856 | +0.05(+0.54%) |
Sep 02, 2016 | 9.319 | 9.328 | 9.328 | 9.328 | 60,374 | +0.10(+1.14%) |
Sep 01, 2016 | 9.260 | 9.338 | 9.205 | 9.224 | 74,829 | +0.05(+0.60%) |
Aug 31, 2016 | 9.246 | 9.278 | 9.105 | 9.169 | 97,179 | -0.08(-0.84%) |
Aug 30, 2016 | 9.246 | 9.283 | 9.215 | 9.246 | 37,307 | -0.00(-0.05%) |
Aug 29, 2016 | 9.319 | 9.365 | 9.251 | 9.251 | 81,811 | -0.07(-0.71%) |
Aug 26, 2016 | 9.356 | 9.397 | 9.310 | 9.317 | 83,137 | -0.02(-0.22%) |
Aug 25, 2016 | 9.292 | 9.351 | 9.274 | 9.338 | 50,916 | +0.04(+0.39%) |
Aug 24, 2016 | 9.356 | 9.360 | 9.301 | 9.301 | 31,476 | -0.02(-0.24%) |
Aug 23, 2016 | 9.287 | 9.360 | 9.269 | 9.324 | 50,444 | +0.04(+0.39%) |
Aug 22, 2016 | 9.360 | 9.360 | 9.265 | 9.287 | 35,107 | -0.05(-0.58%) |
Aug 19, 2016 | 9.296 | 9.342 | 9.260 | 9.342 | 34,398 | +0.06(+0.69%) |
Aug 18, 2016 | 9.360 | 9.365 | 9.246 | 9.278 | 74,348 | -0.07(-0.73%) |
Aug 17, 2016 | 9.378 | 9.406 | 9.229 | 9.347 | 119,990 | -0.07(-0.73%) |
Aug 16, 2016 | 9.351 | 9.415 | 9.338 | 9.415 | 63,652 | +0.05(+0.58%) |
Aug 15, 2016 | 9.342 | 9.378 | 9.338 | 9.360 | 67,376 | +0.01(+0.15%) |
Aug 12, 2016 | 9.433 | 9.433 | 9.342 | 9.347 | 84,463 | -0.05(-0.53%) |
Aug 11, 2016 | 9.351 | 9.451 | 9.347 | 9.397 | 54,262 | +0.05(+0.49%) |
Aug 10, 2016 | 9.338 | 9.369 | 9.310 | 9.351 | 87,194 | -0.01(-0.15%) |
Aug 09, 2016 | 9.451 | 9.451 | 9.201 | 9.365 | 149,512 | +0.07(+0.75%) |
Aug 08, 2016 | 9.299 | 9.367 | 9.262 | 9.295 | 119,900 | -0.00(-0.05%) |
Aug 05, 2016 | 9.277 | 9.299 | 9.218 | 9.299 | 44,819 | +0.04(+0.39%) |
Aug 04, 2016 | 9.209 | 9.270 | 9.209 | 9.263 | 25,328 | +0.02(+0.20%) |
Aug 03, 2016 | 9.196 | 9.277 | 9.155 | 9.245 | 85,397 | +0.05(+0.54%) |
Aug 02, 2016 | 9.254 | 9.338 | 9.169 | 9.196 | 143,999 | +0.00(+0.05%) |
Aug 01, 2016 | 9.263 | 9.272 | 9.187 | 9.191 | 134,806 | -0.03(-0.29%) |
Jul 29, 2016 | 9.241 | 9.272 | 9.164 | 9.218 | 120,731 | -0.01(-0.10%) |
Jul 28, 2016 | 9.169 | 9.249 | 9.151 | 9.227 | 37,496 | +0.07(+0.79%) |
Jul 27, 2016 | 9.164 | 9.191 | 9.119 | 9.155 | 68,280 | +0.01(+0.15%) |
Jul 26, 2016 | 9.209 | 9.209 | 9.119 | 9.141 | 126,836 | +0.00(+0.05%) |
Jul 25, 2016 | 9.119 | 9.209 | 9.087 | 9.137 | 99,089 | -0.05(-0.54%) |
Jul 22, 2016 | 9.137 | 9.204 | 9.137 | 9.187 | 34,029 | +0.04(+0.44%) |
Jul 21, 2016 | 9.218 | 9.218 | 9.137 | 9.146 | 71,882 | -0.04(-0.39%) |
Jul 20, 2016 | 9.200 | 9.249 | 9.163 | 9.182 | 39,430 | +0.00(+0.00%) |
Jul 19, 2016 | 9.119 | 9.227 | 9.119 | 9.182 | 69,326 | +0.06(+0.64%) |
Jul 18, 2016 | 9.051 | 9.200 | 9.029 | 9.123 | 61,592 | +0.06(+0.70%) |
Jul 15, 2016 | 9.196 | 9.196 | 9.006 | 9.060 | 43,720 | -0.09(-0.99%) |
Jul 14, 2016 | 9.137 | 9.151 | 9.002 | 9.151 | 88,478 | +0.03(+0.35%) |
Jul 13, 2016 | 9.182 | 9.218 | 9.015 | 9.119 | 116,287 | -0.03(-0.30%) |
Jul 12, 2016 | 9.164 | 9.209 | 9.146 | 9.146 | 68,929 | +0.00(+0.00%) |
Jul 11, 2016 | 9.119 | 9.164 | 9.038 | 9.146 | 119,577 | +0.11(+1.20%) |
Jul 08, 2016 | 9.015 | 9.015 | 8.956 | 9.038 | 158,856 | +0.02(+0.25%) |
Jul 07, 2016 | 9.101 | 9.114 | 8.983 | 9.015 | 59,459 | -0.01(-0.08%) |
Jul 06, 2016 | 9.036 | 9.085 | 8.991 | 9.023 | 160,615 | -0.02(-0.25%) |
Jul 05, 2016 | 8.808 | 9.058 | 8.790 | 9.045 | 168,252 | +0.26(+2.90%) |