Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.859 | 10.27 | 9.859 | 10.13 | 38,998 | +0.20(+1.99%) |
Sep 29, 2016 | 9.882 | 10.07 | 9.882 | 9.935 | 38,243 | +0.03(+0.31%) |
Sep 28, 2016 | 9.889 | 9.973 | 9.829 | 9.905 | 95,851 | -0.04(-0.38%) |
Sep 27, 2016 | 10.04 | 10.06 | 9.798 | 9.943 | 46,789 | -0.13(-1.28%) |
Sep 26, 2016 | 10.19 | 10.20 | 10.03 | 10.07 | 22,082 | -0.23(-2.22%) |
Sep 23, 2016 | 10.39 | 10.43 | 10.20 | 10.30 | 21,919 | -0.20(-1.88%) |
Sep 22, 2016 | 10.29 | 10.50 | 10.28 | 10.50 | 37,720 | +0.33(+3.29%) |
Sep 21, 2016 | 10.13 | 10.22 | 10.03 | 10.16 | 143,048 | +0.19(+1.91%) |
Sep 20, 2016 | 10.03 | 10.10 | 9.912 | 9.973 | 37,127 | -0.09(-0.91%) |
Sep 19, 2016 | 9.813 | 10.06 | 9.813 | 10.06 | 28,818 | +0.24(+2.40%) |
Sep 16, 2016 | 9.768 | 10.03 | 9.692 | 9.829 | 47,204 | -0.09(-0.92%) |
Sep 15, 2016 | 10.00 | 10.11 | 9.813 | 9.920 | 488,171 | -0.09(-0.91%) |
Sep 14, 2016 | 9.996 | 10.02 | 9.905 | 10.01 | 40,733 | +0.15(+1.54%) |
Sep 13, 2016 | 9.882 | 9.912 | 9.768 | 9.859 | 24,567 | -0.10(-0.99%) |
Sep 12, 2016 | 9.791 | 10.06 | 9.616 | 9.958 | 41,648 | +0.11(+1.08%) |
Sep 09, 2016 | 9.844 | 10.00 | 9.829 | 9.851 | 138,488 | -0.16(-1.60%) |
Sep 08, 2016 | 10.01 | 10.03 | 9.905 | 10.01 | 33,757 | -0.05(-0.53%) |
Sep 07, 2016 | 10.09 | 10.10 | 9.988 | 10.06 | 5,024 | +0.03(+0.30%) |
Sep 06, 2016 | 9.859 | 10.10 | 9.844 | 10.03 | 24,153 | +0.19(+1.93%) |
Sep 02, 2016 | 9.882 | 9.844 | 9.844 | 9.844 | 37,858 | +0.03(+0.31%) |
Sep 01, 2016 | 9.821 | 9.928 | 9.746 | 9.813 | 38,740 | -0.08(-0.85%) |
Aug 31, 2016 | 10.03 | 10.03 | 9.745 | 9.897 | 75,181 | -0.14(-1.36%) |
Aug 30, 2016 | 10.09 | 10.16 | 10.02 | 10.03 | 20,560 | -0.11(-1.12%) |
Aug 29, 2016 | 9.958 | 10.16 | 9.950 | 10.15 | 34,553 | +0.14(+1.37%) |
Aug 26, 2016 | 9.928 | 10.06 | 9.905 | 10.01 | 51,504 | +0.04(+0.38%) |
Aug 25, 2016 | 9.829 | 10.10 | 9.825 | 9.973 | 17,572 | +0.06(+0.61%) |
Aug 24, 2016 | 9.737 | 9.943 | 9.737 | 9.912 | 20,915 | +0.10(+1.01%) |
Aug 23, 2016 | 9.897 | 9.935 | 9.745 | 9.813 | 39,197 | -0.07(-0.69%) |
Aug 22, 2016 | 9.973 | 9.973 | 9.737 | 9.882 | 29,375 | -0.11(-1.14%) |
Aug 19, 2016 | 9.928 | 10.07 | 9.928 | 9.996 | 10,488 | +0.02(+0.23%) |
Aug 18, 2016 | 10.04 | 10.11 | 9.966 | 9.973 | 18,822 | -0.02(-0.23%) |
Aug 17, 2016 | 10.10 | 10.10 | 9.981 | 9.996 | 16,599 | -0.19(-1.87%) |
Aug 16, 2016 | 10.12 | 10.27 | 9.973 | 10.19 | 331,348 | -0.01(-0.08%) |
Aug 15, 2016 | 10.08 | 10.29 | 10.08 | 10.19 | 7,620 | +0.23(+2.29%) |
Aug 12, 2016 | 10.15 | 10.18 | 9.966 | 9.966 | 16,204 | -0.26(-2.53%) |
Aug 11, 2016 | 9.988 | 10.31 | 9.988 | 10.22 | 112,997 | +0.16(+1.59%) |
Aug 10, 2016 | 9.905 | 10.08 | 9.882 | 10.06 | 37,619 | +0.15(+1.53%) |
Aug 09, 2016 | 9.813 | 9.988 | 9.813 | 9.912 | 4,982 | +0.06(+0.62%) |
Aug 08, 2016 | 9.760 | 9.950 | 9.722 | 9.851 | 45,775 | +0.07(+0.70%) |
Aug 05, 2016 | 9.775 | 9.806 | 9.661 | 9.783 | 36,699 | +0.07(+0.70%) |
Aug 04, 2016 | 9.699 | 9.737 | 9.661 | 9.714 | 24,324 | -0.02(-0.16%) |
Aug 03, 2016 | 9.699 | 9.760 | 9.695 | 9.730 | 12,793 | +0.01(+0.08%) |
Aug 02, 2016 | 9.730 | 9.836 | 9.722 | 9.722 | 29,477 | -0.06(-0.62%) |
Aug 01, 2016 | 9.912 | 9.912 | 9.737 | 9.783 | 33,590 | -0.26(-2.58%) |
Jul 29, 2016 | 9.791 | 10.04 | 9.791 | 10.04 | 64,623 | +0.11(+1.15%) |
Jul 28, 2016 | 9.821 | 9.928 | 9.714 | 9.928 | 37,671 | +0.01(+0.08%) |
Jul 27, 2016 | 10.09 | 10.09 | 9.912 | 9.920 | 22,490 | -0.26(-2.54%) |
Jul 26, 2016 | 10.04 | 10.18 | 9.996 | 10.18 | 33,938 | +0.01(+0.07%) |
Jul 25, 2016 | 10.19 | 10.19 | 9.897 | 10.17 | 25,110 | +0.01(+0.07%) |
Jul 22, 2016 | 9.950 | 10.21 | 9.935 | 10.16 | 17,134 | +0.17(+1.67%) |
Jul 21, 2016 | 9.958 | 10.03 | 9.813 | 9.996 | 137,626 | +0.00(+0.00%) |
Jul 20, 2016 | 9.889 | 10.18 | 9.874 | 9.996 | 20,957 | +0.11(+1.08%) |
Jul 19, 2016 | 9.905 | 9.943 | 9.840 | 9.889 | 29,458 | -0.12(-1.22%) |
Jul 18, 2016 | 9.889 | 10.01 | 9.821 | 10.01 | 10,052 | +0.21(+2.09%) |
Jul 15, 2016 | 9.768 | 9.912 | 9.768 | 9.806 | 23,313 | -0.01(-0.08%) |
Jul 14, 2016 | 9.806 | 9.874 | 9.745 | 9.813 | 8,370 | +0.08(+0.78%) |
Jul 13, 2016 | 9.570 | 9.768 | 9.570 | 9.737 | 68,479 | +0.08(+0.79%) |
Jul 12, 2016 | 9.714 | 9.737 | 9.547 | 9.661 | 56,148 | +0.05(+0.55%) |
Jul 11, 2016 | 9.646 | 9.661 | 9.532 | 9.608 | 58,797 | -0.04(-0.39%) |
Jul 08, 2016 | 9.494 | 9.707 | 9.372 | 9.646 | 69,678 | +0.27(+2.92%) |
Jul 07, 2016 | 9.494 | 9.623 | 9.266 | 9.372 | 36,304 | -0.20(-2.07%) |
Jul 06, 2016 | 9.479 | 9.570 | 9.418 | 9.570 | 36,521 | +0.06(+0.64%) |
Jul 05, 2016 | 9.540 | 9.654 | 9.501 | 9.509 | 43,133 | -0.23(-2.34%) |