Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.02 | 10.09 | 9.952 | 10.03 | 176,764 | +0.07(+0.75%) |
Sep 29, 2016 | 10.01 | 10.05 | 9.904 | 9.952 | 211,076 | -0.06(-0.57%) |
Sep 28, 2016 | 10.16 | 10.22 | 9.981 | 10.01 | 310,843 | -0.12(-1.19%) |
Sep 27, 2016 | 10.15 | 10.30 | 10.09 | 10.13 | 349,165 | -0.06(-0.56%) |
Sep 26, 2016 | 10.20 | 10.22 | 10.15 | 10.19 | 238,801 | -0.02(-0.23%) |
Sep 23, 2016 | 10.20 | 10.25 | 10.18 | 10.21 | 270,691 | +0.03(+0.28%) |
Sep 22, 2016 | 10.10 | 10.23 | 10.05 | 10.18 | 301,445 | +0.18(+1.78%) |
Sep 21, 2016 | 9.866 | 10.06 | 9.860 | 10.00 | 219,331 | +0.12(+1.22%) |
Sep 20, 2016 | 9.872 | 9.894 | 9.777 | 9.883 | 149,670 | +0.07(+0.76%) |
Sep 19, 2016 | 9.894 | 9.946 | 9.786 | 9.808 | 174,367 | -0.02(-0.18%) |
Sep 16, 2016 | 9.751 | 9.854 | 9.705 | 9.826 | 196,942 | +0.04(+0.41%) |
Sep 15, 2016 | 9.699 | 9.826 | 9.596 | 9.786 | 343,689 | +0.16(+1.62%) |
Sep 14, 2016 | 9.646 | 9.743 | 9.618 | 9.629 | 138,164 | -0.01(-0.12%) |
Sep 13, 2016 | 9.812 | 9.812 | 9.612 | 9.641 | 283,887 | -0.22(-2.20%) |
Sep 12, 2016 | 9.726 | 9.891 | 9.726 | 9.857 | 213,515 | +0.11(+1.17%) |
Sep 09, 2016 | 9.943 | 9.965 | 9.726 | 9.743 | 202,558 | -0.23(-2.34%) |
Sep 08, 2016 | 9.982 | 10.03 | 9.931 | 9.977 | 160,910 | -0.01(-0.06%) |
Sep 07, 2016 | 9.943 | 10.03 | 9.925 | 9.982 | 184,370 | +0.06(+0.57%) |
Sep 06, 2016 | 9.851 | 9.937 | 9.851 | 9.925 | 149,099 | +0.11(+1.16%) |
Sep 02, 2016 | 9.794 | 9.812 | 9.812 | 9.812 | 156,201 | +0.02(+0.17%) |
Sep 01, 2016 | 9.863 | 9.876 | 9.749 | 9.794 | 204,712 | -0.03(-0.35%) |
Aug 31, 2016 | 9.886 | 9.924 | 9.829 | 9.829 | 201,790 | -0.05(-0.46%) |
Aug 30, 2016 | 9.851 | 9.937 | 9.851 | 9.874 | 208,315 | -0.01(-0.12%) |
Aug 29, 2016 | 9.914 | 9.954 | 9.863 | 9.886 | 235,189 | -0.02(-0.17%) |
Aug 26, 2016 | 9.914 | 10.06 | 9.857 | 9.903 | 320,326 | -0.05(-0.52%) |
Aug 25, 2016 | 10.03 | 10.19 | 9.874 | 9.954 | 355,169 | -0.13(-1.24%) |
Aug 24, 2016 | 10.35 | 10.37 | 10.03 | 10.08 | 252,169 | -0.22(-2.10%) |
Aug 23, 2016 | 10.36 | 10.39 | 10.28 | 10.30 | 347,966 | -0.02(-0.22%) |
Aug 22, 2016 | 10.27 | 10.40 | 10.26 | 10.32 | 132,915 | +0.03(+0.28%) |
Aug 19, 2016 | 10.34 | 10.35 | 10.26 | 10.29 | 186,255 | -0.09(-0.88%) |
Aug 18, 2016 | 10.24 | 10.43 | 10.24 | 10.38 | 255,697 | +0.13(+1.28%) |
Aug 17, 2016 | 10.32 | 10.32 | 10.15 | 10.25 | 153,321 | -0.07(-0.70%) |
Aug 16, 2016 | 10.41 | 10.41 | 10.28 | 10.32 | 204,522 | -0.08(-0.82%) |
Aug 15, 2016 | 10.31 | 10.43 | 10.27 | 10.41 | 237,472 | +0.15(+1.43%) |
Aug 12, 2016 | 10.09 | 10.29 | 10.09 | 10.26 | 298,245 | +0.08(+0.78%) |
Aug 11, 2016 | 10.07 | 10.18 | 10.07 | 10.18 | 194,695 | +0.12(+1.18%) |
Aug 10, 2016 | 10.09 | 10.11 | 10.02 | 10.06 | 272,735 | -0.05(-0.45%) |
Aug 09, 2016 | 10.11 | 10.16 | 10.07 | 10.11 | 259,644 | +0.00(+0.00%) |
Aug 08, 2016 | 10.22 | 10.22 | 10.09 | 10.11 | 219,885 | -0.09(-0.89%) |
Aug 05, 2016 | 10.16 | 10.20 | 10.09 | 10.20 | 569,582 | +0.08(+0.84%) |
Aug 04, 2016 | 10.16 | 10.17 | 10.07 | 10.11 | 260,622 | -0.02(-0.17%) |
Aug 03, 2016 | 10.02 | 10.14 | 9.966 | 10.13 | 433,801 | +0.13(+1.30%) |
Aug 02, 2016 | 10.02 | 10.05 | 9.915 | 10.00 | 305,648 | -0.02(-0.23%) |
Aug 01, 2016 | 9.966 | 10.04 | 9.927 | 10.02 | 244,792 | +0.10(+1.03%) |
Jul 29, 2016 | 9.893 | 9.977 | 9.870 | 9.921 | 292,037 | +0.07(+0.75%) |
Jul 28, 2016 | 9.864 | 9.904 | 9.825 | 9.847 | 247,981 | -0.05(-0.51%) |
Jul 27, 2016 | 9.819 | 9.898 | 9.779 | 9.898 | 270,685 | +0.12(+1.22%) |
Jul 26, 2016 | 9.757 | 9.864 | 9.751 | 9.779 | 362,701 | +0.01(+0.12%) |
Jul 25, 2016 | 9.745 | 9.808 | 9.717 | 9.768 | 329,303 | +0.02(+0.23%) |
Jul 22, 2016 | 9.700 | 9.768 | 9.677 | 9.745 | 238,436 | +0.07(+0.70%) |
Jul 21, 2016 | 9.587 | 9.711 | 9.587 | 9.677 | 316,249 | +0.10(+1.00%) |
Jul 20, 2016 | 9.434 | 9.587 | 9.434 | 9.581 | 398,923 | +0.14(+1.44%) |
Jul 19, 2016 | 9.434 | 9.474 | 9.406 | 9.445 | 237,329 | +0.03(+0.30%) |
Jul 18, 2016 | 9.428 | 9.485 | 9.417 | 9.417 | 207,586 | -0.01(-0.06%) |
Jul 15, 2016 | 9.423 | 9.474 | 9.411 | 9.423 | 293,035 | -0.01(-0.06%) |
Jul 14, 2016 | 9.411 | 9.457 | 9.343 | 9.428 | 263,847 | +0.01(+0.14%) |
Jul 13, 2016 | 9.427 | 9.435 | 9.348 | 9.415 | 281,438 | +0.02(+0.18%) |
Jul 12, 2016 | 9.393 | 9.415 | 9.365 | 9.399 | 561,391 | +0.02(+0.24%) |
Jul 11, 2016 | 9.444 | 9.457 | 9.368 | 9.376 | 537,167 | +0.01(+0.12%) |
Jul 08, 2016 | 9.415 | 9.370 | 9.354 | 9.365 | 553,332 | -0.01(-0.06%) |
Jul 07, 2016 | 9.382 | 9.399 | 9.303 | 9.370 | 479,932 | +0.04(+0.48%) |
Jul 06, 2016 | 9.224 | 9.365 | 9.202 | 9.325 | 677,282 | +0.03(+0.36%) |
Jul 05, 2016 | 9.404 | 9.404 | 9.230 | 9.292 | 205,271 | -0.10(-1.08%) |