Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.02 | 10.09 | 9.951 | 10.03 | 176,776 | +0.07(+0.75%) |
Sep 29, 2016 | 10.01 | 10.05 | 9.904 | 9.951 | 211,091 | -0.06(-0.57%) |
Sep 28, 2016 | 10.16 | 10.21 | 9.980 | 10.01 | 310,865 | -0.12(-1.19%) |
Sep 27, 2016 | 10.15 | 10.30 | 10.09 | 10.13 | 349,189 | -0.06(-0.56%) |
Sep 26, 2016 | 10.20 | 10.22 | 10.15 | 10.19 | 238,818 | -0.02(-0.22%) |
Sep 23, 2016 | 10.20 | 10.25 | 10.17 | 10.21 | 270,710 | +0.03(+0.28%) |
Sep 22, 2016 | 10.09 | 10.23 | 10.05 | 10.18 | 301,466 | +0.18(+1.78%) |
Sep 21, 2016 | 9.865 | 10.06 | 9.859 | 10.00 | 219,346 | +0.12(+1.22%) |
Sep 20, 2016 | 9.871 | 9.894 | 9.776 | 9.882 | 149,680 | +0.07(+0.76%) |
Sep 19, 2016 | 9.894 | 9.945 | 9.785 | 9.808 | 174,379 | -0.02(-0.18%) |
Sep 16, 2016 | 9.750 | 9.854 | 9.705 | 9.825 | 196,956 | +0.04(+0.41%) |
Sep 15, 2016 | 9.699 | 9.825 | 9.596 | 9.785 | 343,713 | +0.16(+1.62%) |
Sep 14, 2016 | 9.646 | 9.742 | 9.617 | 9.629 | 138,174 | -0.01(-0.12%) |
Sep 13, 2016 | 9.811 | 9.811 | 9.611 | 9.640 | 283,907 | -0.22(-2.20%) |
Sep 12, 2016 | 9.725 | 9.891 | 9.725 | 9.856 | 213,530 | +0.11(+1.17%) |
Sep 09, 2016 | 9.942 | 9.965 | 9.725 | 9.742 | 202,573 | -0.23(-2.34%) |
Sep 08, 2016 | 9.982 | 10.03 | 9.930 | 9.976 | 160,922 | -0.01(-0.06%) |
Sep 07, 2016 | 9.942 | 10.03 | 9.925 | 9.982 | 184,383 | +0.06(+0.57%) |
Sep 06, 2016 | 9.851 | 9.936 | 9.851 | 9.925 | 149,109 | +0.11(+1.16%) |
Sep 02, 2016 | 9.794 | 9.811 | 9.811 | 9.811 | 156,212 | +0.02(+0.17%) |
Sep 01, 2016 | 9.862 | 9.875 | 9.748 | 9.794 | 204,726 | -0.03(-0.35%) |
Aug 31, 2016 | 9.885 | 9.923 | 9.828 | 9.828 | 201,804 | -0.05(-0.46%) |
Aug 30, 2016 | 9.851 | 9.936 | 9.851 | 9.874 | 208,330 | -0.01(-0.12%) |
Aug 29, 2016 | 9.913 | 9.953 | 9.862 | 9.885 | 235,205 | -0.02(-0.17%) |
Aug 26, 2016 | 9.913 | 10.06 | 9.856 | 9.902 | 320,348 | -0.05(-0.52%) |
Aug 25, 2016 | 10.03 | 10.19 | 9.874 | 9.953 | 355,194 | -0.13(-1.24%) |
Aug 24, 2016 | 10.35 | 10.37 | 10.03 | 10.08 | 252,187 | -0.22(-2.10%) |
Aug 23, 2016 | 10.36 | 10.39 | 10.28 | 10.30 | 347,991 | -0.02(-0.22%) |
Aug 22, 2016 | 10.27 | 10.40 | 10.26 | 10.32 | 132,924 | +0.03(+0.28%) |
Aug 19, 2016 | 10.34 | 10.35 | 10.26 | 10.29 | 186,269 | -0.09(-0.88%) |
Aug 18, 2016 | 10.24 | 10.43 | 10.24 | 10.38 | 255,715 | +0.13(+1.28%) |
Aug 17, 2016 | 10.32 | 10.32 | 10.15 | 10.25 | 153,332 | -0.07(-0.70%) |
Aug 16, 2016 | 10.41 | 10.41 | 10.28 | 10.32 | 204,537 | -0.08(-0.82%) |
Aug 15, 2016 | 10.31 | 10.43 | 10.27 | 10.41 | 237,489 | +0.15(+1.43%) |
Aug 12, 2016 | 10.09 | 10.29 | 10.09 | 10.26 | 298,266 | +0.08(+0.78%) |
Aug 11, 2016 | 10.07 | 10.18 | 10.07 | 10.18 | 194,709 | +0.12(+1.18%) |
Aug 10, 2016 | 10.09 | 10.11 | 10.02 | 10.06 | 272,755 | -0.05(-0.45%) |
Aug 09, 2016 | 10.11 | 10.16 | 10.07 | 10.11 | 259,662 | +0.00(+0.00%) |
Aug 08, 2016 | 10.22 | 10.22 | 10.09 | 10.11 | 219,900 | -0.09(-0.89%) |
Aug 05, 2016 | 10.16 | 10.20 | 10.09 | 10.20 | 569,622 | +0.08(+0.84%) |
Aug 04, 2016 | 10.16 | 10.17 | 10.07 | 10.11 | 260,641 | -0.02(-0.17%) |
Aug 03, 2016 | 10.02 | 10.14 | 9.965 | 10.13 | 433,832 | +0.13(+1.30%) |
Aug 02, 2016 | 10.02 | 10.05 | 9.914 | 9.999 | 305,669 | -0.02(-0.23%) |
Aug 01, 2016 | 9.965 | 10.04 | 9.926 | 10.02 | 244,809 | +0.10(+1.03%) |
Jul 29, 2016 | 9.892 | 9.977 | 9.869 | 9.920 | 292,058 | +0.07(+0.75%) |
Jul 28, 2016 | 9.864 | 9.903 | 9.824 | 9.847 | 247,999 | -0.05(-0.51%) |
Jul 27, 2016 | 9.818 | 9.898 | 9.779 | 9.898 | 270,704 | +0.12(+1.22%) |
Jul 26, 2016 | 9.756 | 9.864 | 9.750 | 9.779 | 362,727 | +0.01(+0.12%) |
Jul 25, 2016 | 9.745 | 9.807 | 9.716 | 9.767 | 329,326 | +0.02(+0.23%) |
Jul 22, 2016 | 9.699 | 9.767 | 9.677 | 9.745 | 238,453 | +0.07(+0.70%) |
Jul 21, 2016 | 9.586 | 9.711 | 9.586 | 9.677 | 316,271 | +0.10(+1.00%) |
Jul 20, 2016 | 9.433 | 9.586 | 9.433 | 9.580 | 398,951 | +0.14(+1.44%) |
Jul 19, 2016 | 9.433 | 9.473 | 9.405 | 9.445 | 237,346 | +0.03(+0.30%) |
Jul 18, 2016 | 9.428 | 9.484 | 9.416 | 9.416 | 207,601 | -0.01(-0.06%) |
Jul 15, 2016 | 9.422 | 9.473 | 9.411 | 9.422 | 293,056 | -0.01(-0.06%) |
Jul 14, 2016 | 9.411 | 9.456 | 9.343 | 9.428 | 263,866 | +0.01(+0.14%) |
Jul 13, 2016 | 9.426 | 9.434 | 9.347 | 9.415 | 281,458 | +0.02(+0.18%) |
Jul 12, 2016 | 9.392 | 9.415 | 9.364 | 9.398 | 561,431 | +0.02(+0.24%) |
Jul 11, 2016 | 9.443 | 9.456 | 9.367 | 9.375 | 537,205 | +0.01(+0.12%) |
Jul 08, 2016 | 9.415 | 9.370 | 9.353 | 9.364 | 553,371 | -0.01(-0.06%) |
Jul 07, 2016 | 9.381 | 9.398 | 9.302 | 9.370 | 479,966 | +0.04(+0.48%) |
Jul 06, 2016 | 9.224 | 9.364 | 9.201 | 9.325 | 677,330 | +0.03(+0.36%) |
Jul 05, 2016 | 9.404 | 9.404 | 9.229 | 9.291 | 205,286 | -0.10(-1.08%) |