Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.13 | 10.13 | 9.936 | 9.999 | 65,362 | -0.09(-0.86%) |
Sep 29, 2016 | 10.16 | 10.16 | 10.07 | 10.09 | 47,945 | -0.07(-0.70%) |
Sep 28, 2016 | 10.09 | 10.17 | 10.09 | 10.16 | 110,805 | +0.09(+0.94%) |
Sep 27, 2016 | 10.03 | 10.09 | 10.02 | 10.06 | 29,313 | +0.03(+0.31%) |
Sep 26, 2016 | 10.02 | 10.03 | 10.01 | 10.03 | 27,097 | +0.04(+0.39%) |
Sep 23, 2016 | 9.999 | 9.999 | 9.960 | 9.991 | 54,844 | +0.02(+0.16%) |
Sep 22, 2016 | 9.905 | 10.02 | 9.905 | 9.976 | 50,700 | +0.12(+1.20%) |
Sep 21, 2016 | 9.850 | 9.866 | 9.803 | 9.858 | 44,241 | +0.03(+0.34%) |
Sep 20, 2016 | 9.803 | 9.850 | 9.771 | 9.824 | 51,649 | +0.06(+0.63%) |
Sep 19, 2016 | 9.779 | 9.873 | 9.716 | 9.763 | 41,385 | +0.02(+0.24%) |
Sep 16, 2016 | 9.873 | 9.889 | 9.763 | 9.740 | 98,935 | -0.13(-1.32%) |
Sep 15, 2016 | 9.818 | 9.881 | 9.818 | 9.869 | 19,176 | +0.03(+0.28%) |
Sep 14, 2016 | 9.928 | 9.960 | 9.818 | 9.842 | 184,292 | -0.06(-0.56%) |
Sep 13, 2016 | 9.928 | 9.928 | 9.842 | 9.897 | 87,789 | -0.01(-0.11%) |
Sep 12, 2016 | 9.884 | 9.908 | 9.845 | 9.908 | 97,332 | -0.02(-0.24%) |
Sep 09, 2016 | 9.978 | 10.01 | 9.884 | 9.931 | 91,696 | -0.12(-1.17%) |
Sep 08, 2016 | 10.06 | 10.07 | 10.04 | 10.05 | 21,994 | -0.02(-0.23%) |
Sep 07, 2016 | 10.15 | 10.17 | 10.06 | 10.07 | 73,496 | -0.06(-0.62%) |
Sep 06, 2016 | 9.994 | 10.16 | 9.986 | 10.13 | 102,390 | +0.16(+1.65%) |
Sep 02, 2016 | 10.03 | 9.970 | 9.970 | 9.970 | 56,006 | -0.05(-0.55%) |
Sep 01, 2016 | 10.01 | 10.03 | 9.986 | 10.03 | 49,422 | +0.03(+0.31%) |
Aug 31, 2016 | 9.955 | 10.00 | 9.955 | 9.994 | 56,341 | +0.02(+0.16%) |
Aug 30, 2016 | 10.03 | 10.03 | 9.970 | 9.978 | 63,258 | -0.05(-0.55%) |
Aug 29, 2016 | 10.01 | 10.08 | 10.01 | 10.03 | 66,532 | +0.04(+0.39%) |
Aug 26, 2016 | 10.02 | 10.08 | 9.978 | 9.994 | 75,211 | -0.08(-0.78%) |
Aug 25, 2016 | 10.11 | 10.11 | 10.04 | 10.07 | 69,416 | -0.03(-0.31%) |
Aug 24, 2016 | 10.10 | 10.12 | 10.07 | 10.10 | 50,583 | +0.00(+0.00%) |
Aug 23, 2016 | 10.10 | 10.13 | 10.08 | 10.10 | 53,750 | +0.01(+0.08%) |
Aug 22, 2016 | 10.08 | 10.10 | 10.04 | 10.10 | 40,805 | +0.02(+0.23%) |
Aug 19, 2016 | 10.10 | 10.10 | 10.02 | 10.07 | 53,817 | -0.01(-0.08%) |
Aug 18, 2016 | 10.06 | 10.10 | 10.06 | 10.08 | 47,351 | +0.02(+0.23%) |
Aug 17, 2016 | 10.09 | 10.10 | 10.02 | 10.06 | 55,066 | -0.02(-0.15%) |
Aug 16, 2016 | 10.13 | 10.13 | 10.05 | 10.07 | 86,820 | -0.04(-0.39%) |
Aug 15, 2016 | 10.13 | 10.14 | 10.10 | 10.11 | 48,598 | -0.03(-0.31%) |
Aug 12, 2016 | 10.16 | 10.16 | 10.10 | 10.14 | 36,442 | +0.02(+0.19%) |
Aug 11, 2016 | 10.17 | 10.17 | 10.12 | 10.12 | 39,766 | -0.01(-0.14%) |
Aug 10, 2016 | 10.18 | 10.18 | 10.11 | 10.14 | 61,344 | +0.01(+0.08%) |
Aug 09, 2016 | 10.13 | 10.14 | 10.11 | 10.13 | 41,810 | +0.01(+0.08%) |
Aug 08, 2016 | 10.11 | 10.12 | 10.08 | 10.12 | 28,455 | +0.05(+0.46%) |
Aug 05, 2016 | 10.09 | 10.10 | 10.07 | 10.08 | 24,578 | -0.01(-0.08%) |
Aug 04, 2016 | 10.08 | 10.08 | 10.04 | 10.08 | 53,701 | +0.02(+0.15%) |
Aug 03, 2016 | 9.982 | 10.07 | 9.950 | 10.07 | 37,648 | +0.09(+0.86%) |
Aug 02, 2016 | 9.935 | 9.989 | 9.880 | 9.982 | 100,039 | +0.04(+0.39%) |
Aug 01, 2016 | 9.927 | 9.989 | 9.927 | 9.943 | 55,390 | -0.03(-0.31%) |
Jul 29, 2016 | 10.03 | 10.04 | 9.974 | 9.974 | 51,531 | -0.02(-0.23%) |
Jul 28, 2016 | 9.997 | 10.02 | 9.950 | 9.997 | 52,852 | +0.05(+0.47%) |
Jul 27, 2016 | 9.982 | 10.05 | 9.950 | 9.950 | 78,861 | -0.05(-0.47%) |
Jul 26, 2016 | 10.05 | 10.07 | 9.997 | 9.997 | 56,846 | -0.01(-0.08%) |
Jul 25, 2016 | 10.09 | 10.09 | 9.997 | 10.01 | 55,644 | -0.04(-0.39%) |
Jul 22, 2016 | 10.04 | 10.07 | 10.03 | 10.04 | 31,271 | -0.02(-0.23%) |
Jul 21, 2016 | 10.05 | 10.08 | 10.03 | 10.07 | 44,015 | +0.03(+0.31%) |
Jul 20, 2016 | 10.06 | 10.06 | 9.997 | 10.04 | 64,966 | +0.03(+0.31%) |
Jul 19, 2016 | 10.06 | 10.06 | 9.896 | 10.01 | 59,437 | +0.02(+0.23%) |
Jul 18, 2016 | 9.950 | 9.989 | 9.872 | 9.982 | 92,818 | +0.12(+1.19%) |
Jul 15, 2016 | 9.740 | 9.865 | 9.732 | 9.865 | 101,102 | +0.13(+1.36%) |
Jul 14, 2016 | 9.888 | 9.896 | 9.685 | 9.732 | 225,316 | -0.16(-1.58%) |
Jul 13, 2016 | 10.04 | 10.04 | 9.827 | 9.888 | 114,869 | -0.11(-1.12%) |
Jul 12, 2016 | 10.18 | 10.19 | 10.000 | 10.000 | 102,910 | -0.15(-1.46%) |
Jul 11, 2016 | 10.26 | 10.26 | 10.15 | 10.15 | 70,633 | -0.04(-0.38%) |
Jul 08, 2016 | 10.13 | 10.26 | 10.13 | 10.19 | 106,481 | +0.05(+0.54%) |
Jul 07, 2016 | 10.000 | 10.13 | 10.000 | 10.13 | 95,116 | +0.12(+1.16%) |
Jul 06, 2016 | 9.984 | 10.02 | 9.969 | 10.02 | 111,327 | +0.03(+0.31%) |
Jul 05, 2016 | 9.984 | 10.01 | 9.930 | 9.984 | 75,086 | +0.00(+0.00%) |