Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.02 | 10.10 | 9.901 | 9.989 | 711,849 | +0.03(+0.34%) |
Sep 29, 2016 | 10.08 | 10.13 | 9.940 | 9.955 | 537,500 | -0.22(-2.19%) |
Sep 28, 2016 | 10.00 | 10.22 | 9.995 | 10.18 | 296,109 | +0.18(+1.83%) |
Sep 27, 2016 | 10.12 | 10.12 | 9.955 | 9.995 | 308,723 | -0.11(-1.06%) |
Sep 26, 2016 | 10.10 | 10.16 | 10.04 | 10.10 | 256,433 | +0.00(+0.00%) |
Sep 23, 2016 | 9.942 | 10.18 | 9.875 | 10.10 | 404,429 | +0.08(+0.80%) |
Sep 22, 2016 | 9.902 | 10.06 | 9.855 | 10.02 | 441,055 | +0.19(+1.97%) |
Sep 21, 2016 | 9.668 | 9.835 | 9.514 | 9.828 | 327,481 | +0.14(+1.45%) |
Sep 20, 2016 | 9.762 | 9.835 | 9.635 | 9.688 | 660,552 | -0.01(-0.14%) |
Sep 19, 2016 | 9.775 | 9.815 | 9.621 | 9.701 | 371,484 | -0.01(-0.14%) |
Sep 16, 2016 | 9.528 | 9.848 | 9.508 | 9.715 | 1,030,664 | +0.21(+2.25%) |
Sep 15, 2016 | 9.528 | 9.568 | 9.407 | 9.501 | 657,319 | -0.06(-0.63%) |
Sep 14, 2016 | 9.641 | 9.655 | 9.501 | 9.561 | 396,515 | +0.00(+0.00%) |
Sep 13, 2016 | 9.975 | 9.995 | 9.561 | 9.561 | 368,983 | -0.43(-4.34%) |
Sep 12, 2016 | 9.935 | 10.07 | 9.872 | 9.995 | 448,073 | +0.09(+0.94%) |
Sep 09, 2016 | 10.27 | 10.27 | 9.902 | 9.902 | 556,972 | -0.45(-4.33%) |
Sep 08, 2016 | 10.52 | 10.55 | 10.29 | 10.35 | 299,227 | -0.24(-2.27%) |
Sep 07, 2016 | 10.42 | 10.61 | 10.39 | 10.59 | 649,678 | +0.21(+2.06%) |
Sep 06, 2016 | 10.38 | 10.48 | 10.25 | 10.38 | 916,410 | +0.19(+1.84%) |
Sep 02, 2016 | 9.895 | 10.19 | 10.19 | 10.19 | 463,674 | +0.31(+3.11%) |
Sep 01, 2016 | 9.955 | 9.962 | 9.788 | 9.882 | 331,590 | -0.05(-0.47%) |
Aug 31, 2016 | 10.02 | 10.02 | 9.862 | 9.929 | 408,632 | -0.13(-1.33%) |
Aug 30, 2016 | 10.12 | 10.12 | 9.969 | 10.06 | 217,484 | -0.01(-0.07%) |
Aug 29, 2016 | 10.08 | 10.15 | 9.969 | 10.07 | 397,155 | +0.06(+0.60%) |
Aug 26, 2016 | 10.13 | 10.13 | 9.949 | 10.01 | 408,985 | -0.11(-1.06%) |
Aug 25, 2016 | 9.989 | 10.16 | 9.935 | 10.12 | 359,522 | +0.14(+1.41%) |
Aug 24, 2016 | 9.949 | 10.01 | 9.860 | 9.975 | 414,572 | +0.07(+0.74%) |
Aug 23, 2016 | 9.755 | 9.935 | 9.755 | 9.902 | 339,093 | +0.15(+1.58%) |
Aug 22, 2016 | 9.621 | 9.802 | 9.621 | 9.748 | 294,625 | +0.06(+0.62%) |
Aug 19, 2016 | 9.795 | 9.949 | 9.648 | 9.688 | 304,375 | -0.12(-1.23%) |
Aug 18, 2016 | 9.848 | 9.882 | 9.775 | 9.808 | 154,889 | -0.01(-0.14%) |
Aug 17, 2016 | 9.762 | 9.862 | 9.681 | 9.822 | 213,532 | +0.04(+0.41%) |
Aug 16, 2016 | 10.12 | 10.12 | 9.755 | 9.782 | 332,690 | -0.32(-3.17%) |
Aug 15, 2016 | 10.10 | 10.27 | 10.10 | 10.10 | 768,288 | +0.02(+0.20%) |
Aug 12, 2016 | 9.955 | 10.15 | 9.955 | 10.08 | 273,590 | +0.17(+1.68%) |
Aug 11, 2016 | 9.935 | 10.06 | 9.788 | 9.915 | 462,267 | +0.01(+0.07%) |
Aug 10, 2016 | 9.962 | 10.05 | 9.862 | 9.909 | 382,440 | -0.03(-0.27%) |
Aug 09, 2016 | 9.701 | 9.962 | 9.608 | 9.935 | 487,023 | +0.26(+2.69%) |
Aug 08, 2016 | 9.534 | 9.721 | 9.474 | 9.675 | 447,044 | +0.15(+1.61%) |
Aug 05, 2016 | 9.427 | 9.601 | 9.394 | 9.521 | 505,740 | +0.11(+1.14%) |
Aug 04, 2016 | 9.468 | 9.721 | 9.387 | 9.414 | 260,674 | -0.01(-0.14%) |
Aug 03, 2016 | 9.401 | 9.427 | 9.260 | 9.427 | 441,094 | +0.03(+0.28%) |
Aug 02, 2016 | 9.621 | 9.679 | 9.401 | 9.401 | 563,294 | -0.24(-2.49%) |
Aug 01, 2016 | 9.635 | 9.685 | 9.541 | 9.641 | 333,651 | -0.01(-0.14%) |
Jul 29, 2016 | 9.608 | 9.776 | 9.608 | 9.655 | 700,747 | +0.03(+0.28%) |
Jul 28, 2016 | 9.521 | 9.695 | 9.488 | 9.628 | 246,843 | +0.07(+0.77%) |
Jul 27, 2016 | 9.648 | 9.681 | 9.488 | 9.554 | 238,273 | -0.08(-0.83%) |
Jul 26, 2016 | 9.688 | 9.741 | 9.601 | 9.635 | 306,218 | -0.11(-1.10%) |
Jul 25, 2016 | 9.808 | 9.848 | 9.715 | 9.741 | 163,236 | -0.05(-0.48%) |
Jul 22, 2016 | 9.608 | 9.862 | 9.608 | 9.788 | 237,110 | +0.15(+1.59%) |
Jul 21, 2016 | 9.715 | 9.782 | 9.608 | 9.635 | 664,873 | -0.09(-0.89%) |
Jul 20, 2016 | 9.641 | 9.822 | 9.601 | 9.721 | 873,746 | +0.10(+1.04%) |
Jul 19, 2016 | 9.648 | 9.735 | 9.548 | 9.621 | 627,958 | -0.01(-0.14%) |
Jul 18, 2016 | 9.655 | 9.857 | 9.635 | 9.635 | 377,894 | +0.01(+0.14%) |
Jul 15, 2016 | 9.675 | 9.681 | 9.534 | 9.621 | 489,510 | +0.01(+0.07%) |
Jul 14, 2016 | 9.748 | 9.748 | 9.574 | 9.615 | 355,004 | -0.13(-1.37%) |
Jul 13, 2016 | 9.721 | 9.842 | 9.641 | 9.748 | 645,299 | +0.03(+0.34%) |
Jul 12, 2016 | 9.735 | 9.822 | 9.675 | 9.715 | 465,300 | -0.07(-0.68%) |
Jul 11, 2016 | 9.621 | 9.802 | 9.508 | 9.782 | 610,025 | +0.17(+1.81%) |
Jul 08, 2016 | 9.488 | 9.628 | 9.488 | 9.608 | 1,040,123 | +0.12(+1.27%) |
Jul 07, 2016 | 9.688 | 9.748 | 9.421 | 9.488 | 625,107 | -0.07(-0.70%) |
Jul 05, 2016 | 9.321 | 9.648 | 9.294 | 9.554 | 599,026 | +0.21(+2.22%) |