Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.829 | 9.829 | 9.762 | 9.771 | 4,784 | -0.05(-0.51%) |
Oct 28, 2016 | 9.863 | 9.863 | 9.821 | 9.821 | 1,902 | -0.05(-0.51%) |
Oct 27, 2016 | 9.838 | 9.880 | 9.838 | 9.871 | 9,448 | +0.03(+0.25%) |
Oct 26, 2016 | 9.854 | 9.855 | 9.838 | 9.846 | 5,903 | +0.01(+0.09%) |
Oct 25, 2016 | 9.838 | 9.863 | 9.838 | 9.838 | 9,234 | -0.03(-0.34%) |
Oct 24, 2016 | 9.938 | 9.938 | 9.829 | 9.871 | 4,331 | +0.05(+0.52%) |
Oct 21, 2016 | 9.827 | 9.827 | 9.820 | 9.820 | 850 | +0.02(+0.16%) |
Oct 20, 2016 | 9.846 | 9.846 | 9.796 | 9.804 | 23,403 | -0.04(-0.43%) |
Oct 19, 2016 | 9.829 | 9.858 | 9.829 | 9.846 | 3,072 | +0.01(+0.09%) |
Oct 18, 2016 | 9.796 | 9.838 | 9.796 | 9.838 | 5,043 | +0.05(+0.51%) |
Oct 17, 2016 | 9.762 | 9.804 | 9.762 | 9.787 | 8,528 | -0.05(-0.51%) |
Oct 14, 2016 | 9.821 | 9.854 | 9.821 | 9.838 | 20,084 | +0.03(+0.34%) |
Oct 13, 2016 | 9.813 | 9.823 | 9.729 | 9.804 | 24,117 | -0.04(-0.43%) |
Oct 12, 2016 | 9.850 | 9.880 | 9.821 | 9.846 | 19,118 | +0.02(+0.17%) |
Oct 11, 2016 | 9.865 | 9.865 | 9.827 | 9.829 | 4,313 | -0.13(-1.26%) |
Oct 10, 2016 | 9.863 | 9.989 | 9.863 | 9.955 | 4,718 | +0.09(+0.94%) |
Oct 07, 2016 | 9.913 | 9.938 | 9.829 | 9.863 | 10,914 | -0.08(-0.84%) |
Oct 06, 2016 | 9.922 | 9.947 | 9.863 | 9.947 | 25,126 | +0.07(+0.68%) |
Oct 05, 2016 | 9.838 | 9.938 | 9.838 | 9.880 | 4,970 | +0.01(+0.08%) |
Oct 04, 2016 | 9.829 | 9.888 | 9.829 | 9.871 | 14,535 | +0.02(+0.17%) |
Oct 03, 2016 | 9.872 | 9.904 | 9.855 | 9.855 | 5,577 | +0.00(+0.00%) |
Sep 30, 2016 | 9.863 | 9.905 | 9.792 | 9.855 | 20,919 | +0.01(+0.09%) |
Sep 29, 2016 | 9.829 | 9.846 | 9.771 | 9.846 | 17,564 | +0.00(+0.00%) |
Sep 28, 2016 | 9.762 | 9.855 | 9.720 | 9.846 | 105,497 | +0.13(+1.29%) |
Sep 27, 2016 | 9.586 | 9.737 | 9.575 | 9.720 | 269,483 | +0.16(+1.67%) |
Sep 26, 2016 | 9.527 | 9.620 | 9.527 | 9.561 | 41,550 | +0.04(+0.44%) |
Sep 23, 2016 | 9.556 | 9.556 | 9.519 | 9.519 | 4,769 | -0.10(-1.05%) |
Sep 22, 2016 | 9.603 | 9.620 | 9.595 | 9.620 | 8,925 | +0.06(+0.62%) |
Sep 21, 2016 | 9.486 | 9.561 | 9.456 | 9.561 | 22,042 | +0.06(+0.61%) |
Sep 20, 2016 | 9.519 | 9.519 | 9.477 | 9.502 | 8,070 | +0.03(+0.27%) |
Sep 19, 2016 | 9.494 | 9.519 | 9.460 | 9.477 | 12,145 | +0.03(+0.27%) |
Sep 16, 2016 | 9.511 | 9.536 | 9.402 | 9.452 | 64,114 | -0.06(-0.62%) |
Sep 15, 2016 | 9.486 | 9.541 | 9.469 | 9.511 | 15,691 | +0.09(+0.98%) |
Sep 14, 2016 | 9.527 | 9.645 | 9.410 | 9.418 | 25,342 | -0.08(-0.88%) |
Sep 13, 2016 | 9.576 | 9.581 | 9.470 | 9.502 | 15,297 | -0.10(-1.02%) |
Sep 12, 2016 | 9.420 | 9.683 | 9.420 | 9.601 | 35,399 | +0.02(+0.26%) |
Sep 09, 2016 | 9.674 | 9.674 | 9.576 | 9.576 | 39,508 | -0.12(-1.27%) |
Sep 08, 2016 | 9.699 | 9.707 | 9.642 | 9.699 | 15,185 | -0.01(-0.08%) |
Sep 07, 2016 | 9.732 | 9.743 | 9.650 | 9.707 | 21,198 | -0.06(-0.59%) |
Sep 06, 2016 | 9.699 | 9.765 | 9.666 | 9.765 | 6,192 | +0.08(+0.85%) |
Sep 02, 2016 | 9.658 | 9.683 | 9.683 | 9.683 | 1,951 | +0.03(+0.34%) |
Sep 01, 2016 | 9.699 | 9.707 | 9.642 | 9.650 | 5,637 | -0.03(-0.34%) |
Aug 31, 2016 | 9.634 | 9.691 | 9.634 | 9.683 | 15,232 | -0.03(-0.34%) |
Aug 30, 2016 | 9.634 | 9.715 | 9.634 | 9.715 | 12,255 | +0.03(+0.34%) |
Aug 29, 2016 | 9.617 | 9.724 | 9.552 | 9.683 | 15,943 | +0.14(+1.46%) |
Aug 26, 2016 | 9.584 | 9.679 | 9.543 | 9.543 | 52,508 | +0.00(+0.00%) |
Aug 25, 2016 | 9.691 | 9.740 | 9.543 | 9.543 | 337,816 | -0.16(-1.69%) |
Aug 24, 2016 | 9.978 | 9.978 | 9.642 | 9.707 | 124,401 | -0.17(-1.77%) |
Aug 23, 2016 | 9.970 | 9.970 | 9.863 | 9.882 | 11,224 | -0.01(-0.06%) |
Aug 22, 2016 | 9.765 | 9.888 | 9.707 | 9.888 | 18,050 | +0.11(+1.17%) |
Aug 19, 2016 | 9.751 | 9.830 | 9.683 | 9.773 | 42,449 | -0.06(-0.58%) |
Aug 18, 2016 | 9.716 | 9.838 | 9.715 | 9.830 | 19,163 | +0.13(+1.35%) |
Aug 17, 2016 | 9.756 | 9.765 | 9.699 | 9.699 | 15,526 | +0.01(+0.09%) |
Aug 16, 2016 | 9.683 | 9.715 | 9.683 | 9.691 | 3,015 | -0.07(-0.67%) |
Aug 15, 2016 | 9.827 | 9.827 | 9.748 | 9.756 | 12,120 | -0.03(-0.33%) |
Aug 12, 2016 | 9.761 | 9.838 | 9.691 | 9.789 | 22,858 | -0.01(-0.07%) |
Aug 11, 2016 | 9.774 | 9.796 | 9.774 | 9.796 | 2,229 | +0.04(+0.41%) |
Aug 10, 2016 | 9.748 | 9.756 | 9.716 | 9.756 | 5,964 | +0.02(+0.25%) |
Aug 09, 2016 | 9.674 | 9.756 | 9.674 | 9.732 | 12,871 | -0.01(-0.06%) |
Aug 08, 2016 | 9.804 | 9.804 | 9.715 | 9.738 | 9,783 | +0.01(+0.15%) |
Aug 05, 2016 | 9.691 | 9.804 | 9.691 | 9.724 | 18,749 | +0.00(+0.00%) |
Aug 04, 2016 | 9.724 | 9.756 | 9.617 | 9.724 | 16,472 | +0.00(+0.00%) |
Aug 03, 2016 | 9.683 | 9.789 | 9.683 | 9.724 | 13,733 | -0.02(-0.25%) |
Aug 02, 2016 | 9.691 | 9.765 | 9.650 | 9.748 | 19,609 | +0.08(+0.85%) |