Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.30 | 10.34 | 10.14 | 10.14 | 272,001 | -0.10(-1.01%) |
Sep 29, 2016 | 10.32 | 10.34 | 10.19 | 10.25 | 162,335 | -0.08(-0.79%) |
Sep 28, 2016 | 10.26 | 10.35 | 10.24 | 10.33 | 160,023 | +0.04(+0.42%) |
Sep 27, 2016 | 10.33 | 10.40 | 10.25 | 10.28 | 205,223 | -0.05(-0.47%) |
Sep 26, 2016 | 10.32 | 10.41 | 10.27 | 10.33 | 234,703 | -0.04(-0.37%) |
Sep 23, 2016 | 10.27 | 10.43 | 10.27 | 10.37 | 241,104 | +0.04(+0.42%) |
Sep 22, 2016 | 10.07 | 10.33 | 10.07 | 10.33 | 321,339 | +0.31(+3.10%) |
Sep 21, 2016 | 9.843 | 10.04 | 9.758 | 10.02 | 202,607 | +0.16(+1.66%) |
Sep 20, 2016 | 9.968 | 10.00 | 9.789 | 9.854 | 352,037 | -0.05(-0.55%) |
Sep 19, 2016 | 9.881 | 10.00 | 9.849 | 9.909 | 313,307 | +0.08(+0.80%) |
Sep 16, 2016 | 9.792 | 9.857 | 9.724 | 9.830 | 668,211 | +0.05(+0.50%) |
Sep 15, 2016 | 9.770 | 9.846 | 9.770 | 9.781 | 248,723 | +0.01(+0.11%) |
Sep 14, 2016 | 9.678 | 9.813 | 9.659 | 9.770 | 236,195 | +0.11(+1.12%) |
Sep 13, 2016 | 9.749 | 9.768 | 9.651 | 9.662 | 347,972 | -0.14(-1.38%) |
Sep 12, 2016 | 9.624 | 9.830 | 9.603 | 9.797 | 291,602 | +0.09(+0.89%) |
Sep 09, 2016 | 9.997 | 10.02 | 9.705 | 9.711 | 323,094 | -0.39(-3.85%) |
Sep 08, 2016 | 10.06 | 10.11 | 9.927 | 10.10 | 292,522 | -0.03(-0.32%) |
Sep 07, 2016 | 10.03 | 10.14 | 9.976 | 10.13 | 287,138 | +0.10(+1.02%) |
Sep 06, 2016 | 9.949 | 10.09 | 9.884 | 10.03 | 276,962 | +0.08(+0.76%) |
Sep 02, 2016 | 9.776 | 9.954 | 9.954 | 9.954 | 258,006 | +0.23(+2.39%) |
Sep 01, 2016 | 9.694 | 9.770 | 9.646 | 9.722 | 172,668 | -0.01(-0.11%) |
Aug 31, 2016 | 9.705 | 9.754 | 9.640 | 9.732 | 251,875 | +0.03(+0.33%) |
Aug 30, 2016 | 9.700 | 9.732 | 9.630 | 9.700 | 232,229 | +0.03(+0.34%) |
Aug 29, 2016 | 9.624 | 9.727 | 9.624 | 9.667 | 154,702 | +0.07(+0.73%) |
Aug 26, 2016 | 9.727 | 9.770 | 9.570 | 9.597 | 172,962 | -0.13(-1.33%) |
Aug 25, 2016 | 9.624 | 9.749 | 9.624 | 9.727 | 182,820 | +0.06(+0.62%) |
Aug 24, 2016 | 9.732 | 9.738 | 9.500 | 9.667 | 220,152 | -0.02(-0.22%) |
Aug 23, 2016 | 9.662 | 9.759 | 9.662 | 9.689 | 266,899 | +0.01(+0.11%) |
Aug 22, 2016 | 9.624 | 9.711 | 9.608 | 9.678 | 174,360 | +0.08(+0.79%) |
Aug 19, 2016 | 9.749 | 9.749 | 9.515 | 9.603 | 258,640 | -0.13(-1.33%) |
Aug 18, 2016 | 9.727 | 9.797 | 9.662 | 9.732 | 294,173 | +0.07(+0.70%) |
Aug 17, 2016 | 9.670 | 9.682 | 9.589 | 9.665 | 213,653 | +0.03(+0.33%) |
Aug 16, 2016 | 9.713 | 9.713 | 9.557 | 9.633 | 286,413 | -0.02(-0.22%) |
Aug 15, 2016 | 9.665 | 9.751 | 9.635 | 9.654 | 411,793 | +0.04(+0.45%) |
Aug 12, 2016 | 9.573 | 9.652 | 9.573 | 9.611 | 135,330 | +0.05(+0.56%) |
Aug 11, 2016 | 9.611 | 9.627 | 9.530 | 9.557 | 145,929 | -0.01(-0.11%) |
Aug 10, 2016 | 9.536 | 9.611 | 9.514 | 9.568 | 185,137 | -0.01(-0.06%) |
Aug 09, 2016 | 9.450 | 9.584 | 9.380 | 9.573 | 179,882 | +0.16(+1.65%) |
Aug 08, 2016 | 9.434 | 9.488 | 9.396 | 9.418 | 107,824 | -0.03(-0.34%) |
Aug 05, 2016 | 9.434 | 9.477 | 9.402 | 9.450 | 173,665 | +0.03(+0.34%) |
Aug 04, 2016 | 9.498 | 9.568 | 9.402 | 9.418 | 146,281 | -0.05(-0.51%) |
Aug 03, 2016 | 9.536 | 9.557 | 9.408 | 9.466 | 196,347 | -0.09(-0.96%) |
Aug 02, 2016 | 9.702 | 9.729 | 9.547 | 9.557 | 227,597 | -0.10(-1.06%) |
Aug 01, 2016 | 9.810 | 9.815 | 9.633 | 9.659 | 263,062 | -0.11(-1.15%) |
Jul 29, 2016 | 9.740 | 9.820 | 9.740 | 9.772 | 336,366 | +0.06(+0.66%) |
Jul 28, 2016 | 9.820 | 9.853 | 9.697 | 9.708 | 225,452 | -0.11(-1.15%) |
Jul 27, 2016 | 9.654 | 9.831 | 9.590 | 9.820 | 268,102 | +0.16(+1.67%) |
Jul 26, 2016 | 9.530 | 9.718 | 9.530 | 9.659 | 232,745 | +0.06(+0.67%) |
Jul 25, 2016 | 9.509 | 9.600 | 9.455 | 9.595 | 248,945 | +0.06(+0.62%) |
Jul 22, 2016 | 9.638 | 9.675 | 9.493 | 9.536 | 262,863 | -0.10(-1.00%) |
Jul 21, 2016 | 9.530 | 9.649 | 9.454 | 9.633 | 185,825 | +0.11(+1.18%) |
Jul 20, 2016 | 9.563 | 9.603 | 9.482 | 9.520 | 513,687 | +0.02(+0.20%) |
Jul 19, 2016 | 9.522 | 9.522 | 9.437 | 9.501 | 303,721 | +0.01(+0.06%) |
Jul 18, 2016 | 9.464 | 9.544 | 9.442 | 9.496 | 267,867 | +0.05(+0.56%) |
Jul 15, 2016 | 9.384 | 9.464 | 9.309 | 9.442 | 237,345 | +0.09(+0.91%) |
Jul 14, 2016 | 9.330 | 9.416 | 9.288 | 9.357 | 382,183 | +0.01(+0.06%) |
Jul 13, 2016 | 9.336 | 9.372 | 9.293 | 9.352 | 310,747 | +0.03(+0.29%) |
Jul 12, 2016 | 9.261 | 9.389 | 9.202 | 9.325 | 300,863 | +0.07(+0.75%) |
Jul 11, 2016 | 9.197 | 9.261 | 9.085 | 9.256 | 392,960 | +0.10(+1.11%) |
Jul 08, 2016 | 9.106 | 9.192 | 9.058 | 9.154 | 306,767 | +0.10(+1.06%) |
Jul 07, 2016 | 9.138 | 9.141 | 9.010 | 9.058 | 208,489 | -0.06(-0.64%) |
Jul 05, 2016 | 9.037 | 9.128 | 9.032 | 9.117 | 397,141 | +0.09(+0.94%) |