Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.15 | 10.22 | 10.03 | 10.12 | 5,856 | +0.21(+2.16%) |
Sep 29, 2016 | 9.879 | 10.21 | 9.792 | 9.909 | 17,109 | +0.05(+0.49%) |
Sep 28, 2016 | 9.753 | 9.879 | 9.724 | 9.860 | 6,352 | +0.14(+1.40%) |
Sep 27, 2016 | 9.807 | 9.807 | 9.617 | 9.724 | 4,148 | +0.16(+1.63%) |
Sep 26, 2016 | 9.664 | 9.802 | 9.539 | 9.568 | 8,678 | -0.20(-2.09%) |
Sep 23, 2016 | 9.860 | 9.860 | 9.724 | 9.772 | 9,651 | -0.04(-0.40%) |
Sep 22, 2016 | 9.861 | 9.938 | 9.792 | 9.811 | 22,964 | +0.00(+0.00%) |
Sep 21, 2016 | 9.763 | 9.934 | 9.714 | 9.811 | 14,323 | -0.02(-0.20%) |
Sep 20, 2016 | 9.928 | 9.928 | 9.811 | 9.831 | 4,999 | -0.10(-0.98%) |
Sep 19, 2016 | 9.782 | 9.977 | 9.782 | 9.928 | 11,126 | +0.05(+0.49%) |
Sep 16, 2016 | 9.441 | 9.879 | 9.441 | 9.879 | 31,361 | +0.30(+3.15%) |
Sep 15, 2016 | 9.365 | 9.617 | 9.354 | 9.578 | 10,737 | +0.15(+1.55%) |
Sep 14, 2016 | 9.266 | 9.636 | 9.266 | 9.432 | 13,557 | +0.13(+1.36%) |
Sep 13, 2016 | 9.646 | 9.646 | 9.295 | 9.305 | 16,937 | -0.34(-3.53%) |
Sep 12, 2016 | 9.588 | 9.713 | 9.510 | 9.646 | 7,467 | +0.06(+0.60%) |
Sep 09, 2016 | 10.05 | 10.05 | 9.578 | 9.588 | 21,423 | -0.39(-3.87%) |
Sep 08, 2016 | 9.414 | 10.13 | 9.414 | 9.974 | 16,224 | -0.04(-0.38%) |
Sep 07, 2016 | 9.935 | 10.15 | 9.935 | 10.01 | 10,898 | +0.11(+1.07%) |
Sep 06, 2016 | 10.16 | 10.16 | 9.877 | 9.906 | 10,772 | -0.22(-2.19%) |
Sep 02, 2016 | 10.00 | 10.13 | 10.13 | 10.13 | 5,390 | +0.15(+1.55%) |
Sep 01, 2016 | 9.790 | 9.993 | 9.790 | 9.974 | 9,383 | +0.17(+1.77%) |
Aug 31, 2016 | 9.839 | 9.839 | 9.607 | 9.800 | 12,032 | -0.02(-0.20%) |
Aug 30, 2016 | 9.733 | 9.839 | 9.704 | 9.819 | 7,703 | +0.10(+0.99%) |
Aug 29, 2016 | 9.573 | 9.742 | 9.573 | 9.723 | 15,823 | +0.05(+0.50%) |
Aug 26, 2016 | 9.578 | 9.684 | 9.482 | 9.675 | 10,082 | +0.03(+0.30%) |
Aug 25, 2016 | 9.665 | 9.712 | 9.598 | 9.646 | 11,797 | -0.02(-0.20%) |
Aug 24, 2016 | 9.684 | 9.733 | 9.646 | 9.665 | 15,668 | -0.10(-0.99%) |
Aug 23, 2016 | 9.790 | 9.839 | 9.704 | 9.762 | 28,988 | +0.04(+0.40%) |
Aug 22, 2016 | 9.800 | 9.820 | 9.694 | 9.723 | 17,104 | -0.01(-0.10%) |
Aug 19, 2016 | 9.684 | 9.886 | 9.684 | 9.733 | 31,373 | -0.14(-1.37%) |
Aug 18, 2016 | 9.848 | 10.07 | 9.848 | 9.868 | 7,685 | -0.03(-0.29%) |
Aug 17, 2016 | 9.868 | 10.09 | 9.827 | 9.897 | 12,885 | +0.11(+1.08%) |
Aug 16, 2016 | 9.833 | 9.906 | 9.752 | 9.790 | 9,496 | -0.12(-1.17%) |
Aug 15, 2016 | 9.935 | 9.974 | 9.714 | 9.906 | 8,625 | +0.10(+0.98%) |
Aug 12, 2016 | 9.790 | 10.08 | 9.733 | 9.810 | 9,884 | -0.05(-0.49%) |
Aug 11, 2016 | 9.810 | 9.954 | 9.781 | 9.858 | 4,769 | -0.07(-0.68%) |
Aug 10, 2016 | 9.945 | 9.983 | 9.897 | 9.926 | 11,211 | -0.11(-1.06%) |
Aug 09, 2016 | 10.05 | 10.11 | 9.891 | 10.03 | 4,762 | +0.06(+0.58%) |
Aug 08, 2016 | 10.01 | 10.05 | 9.927 | 9.974 | 10,617 | +0.02(+0.19%) |
Aug 05, 2016 | 9.954 | 10.05 | 9.861 | 9.954 | 10,596 | +0.10(+0.98%) |
Aug 04, 2016 | 10.02 | 10.04 | 9.800 | 9.858 | 8,371 | -0.24(-2.39%) |
Aug 03, 2016 | 10.16 | 10.19 | 9.993 | 10.10 | 10,084 | -0.13(-1.23%) |
Aug 02, 2016 | 10.23 | 10.25 | 10.18 | 10.22 | 5,848 | +0.01(+0.09%) |
Aug 01, 2016 | 10.09 | 10.36 | 9.897 | 10.21 | 9,058 | +0.08(+0.76%) |
Jul 29, 2016 | 10.09 | 10.29 | 10.07 | 10.14 | 10,701 | +0.06(+0.57%) |
Jul 28, 2016 | 10.22 | 10.36 | 10.05 | 10.08 | 26,663 | -0.20(-1.97%) |
Jul 27, 2016 | 10.60 | 10.69 | 10.27 | 10.28 | 10,733 | -0.33(-3.09%) |
Jul 26, 2016 | 10.58 | 10.67 | 10.55 | 10.61 | 32,214 | +0.07(+0.64%) |
Jul 25, 2016 | 10.53 | 10.65 | 10.37 | 10.54 | 28,714 | +0.39(+3.80%) |
Jul 22, 2016 | 10.00 | 10.31 | 9.983 | 10.16 | 21,785 | +0.23(+2.33%) |
Jul 21, 2016 | 9.983 | 9.983 | 9.742 | 9.926 | 19,156 | -0.02(-0.19%) |
Jul 20, 2016 | 9.985 | 10.01 | 9.935 | 9.945 | 4,313 | -0.09(-0.87%) |
Jul 19, 2016 | 10.08 | 10.10 | 9.974 | 10.03 | 17,116 | -0.05(-0.48%) |
Jul 18, 2016 | 10.15 | 10.37 | 10.07 | 10.08 | 4,031 | -0.12(-1.13%) |
Jul 15, 2016 | 10.27 | 10.28 | 10.20 | 10.20 | 4,163 | -0.11(-1.03%) |
Jul 14, 2016 | 10.28 | 10.47 | 10.28 | 10.30 | 6,015 | +0.13(+1.33%) |
Jul 13, 2016 | 10.15 | 10.32 | 10.14 | 10.17 | 17,220 | +0.06(+0.57%) |
Jul 12, 2016 | 9.935 | 10.18 | 9.887 | 10.11 | 19,111 | +0.22(+2.24%) |
Jul 11, 2016 | 9.882 | 9.916 | 9.877 | 9.887 | 9,393 | +0.14(+1.49%) |
Jul 08, 2016 | 9.781 | 9.810 | 9.723 | 9.742 | 2,280 | +0.05(+0.50%) |
Jul 07, 2016 | 9.665 | 9.805 | 9.664 | 9.694 | 5,664 | +0.06(+0.60%) |
Jul 06, 2016 | 9.125 | 9.839 | 9.125 | 9.636 | 13,638 | +0.11(+1.11%) |
Jul 05, 2016 | 9.627 | 9.627 | 9.424 | 9.530 | 11,845 | -0.18(-1.89%) |