Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.419 | 9.480 | 9.419 | 9.461 | 65,090 | -0.01(-0.10%) |
Sep 29, 2016 | 9.531 | 9.586 | 9.391 | 9.470 | 94,225 | -0.09(-0.92%) |
Sep 28, 2016 | 9.554 | 9.623 | 9.489 | 9.558 | 82,115 | -0.02(-0.24%) |
Sep 27, 2016 | 9.554 | 9.619 | 9.493 | 9.582 | 64,932 | +0.07(+0.78%) |
Sep 26, 2016 | 9.535 | 9.554 | 9.415 | 9.507 | 100,734 | -0.03(-0.28%) |
Sep 23, 2016 | 9.498 | 9.549 | 9.454 | 9.534 | 56,178 | +0.08(+0.87%) |
Sep 22, 2016 | 9.498 | 9.498 | 9.382 | 9.452 | 55,863 | +0.01(+0.10%) |
Sep 21, 2016 | 9.331 | 9.452 | 9.331 | 9.442 | 28,134 | +0.11(+1.19%) |
Sep 20, 2016 | 9.410 | 9.410 | 9.326 | 9.331 | 32,285 | +0.00(+0.00%) |
Sep 19, 2016 | 9.294 | 9.424 | 9.285 | 9.331 | 43,542 | +0.01(+0.15%) |
Sep 16, 2016 | 9.322 | 9.401 | 9.308 | 9.317 | 77,180 | -0.06(-0.59%) |
Sep 15, 2016 | 9.299 | 9.394 | 9.299 | 9.373 | 12,667 | +0.04(+0.46%) |
Sep 14, 2016 | 9.331 | 9.507 | 9.317 | 9.330 | 54,854 | -0.03(-0.31%) |
Sep 13, 2016 | 9.498 | 9.498 | 9.322 | 9.358 | 79,386 | -0.15(-1.61%) |
Sep 12, 2016 | 9.461 | 9.531 | 9.456 | 9.512 | 78,851 | +0.00(+0.00%) |
Sep 09, 2016 | 9.623 | 9.623 | 9.447 | 9.512 | 97,852 | -0.11(-1.16%) |
Sep 08, 2016 | 9.554 | 9.672 | 9.535 | 9.623 | 77,943 | +0.06(+0.65%) |
Sep 07, 2016 | 9.506 | 9.589 | 9.458 | 9.561 | 81,384 | +0.10(+1.02%) |
Sep 06, 2016 | 9.414 | 9.497 | 9.414 | 9.465 | 107,863 | +0.05(+0.54%) |
Sep 02, 2016 | 9.405 | 9.414 | 9.414 | 9.414 | 59,823 | +0.11(+1.14%) |
Sep 01, 2016 | 9.345 | 9.424 | 9.290 | 9.309 | 74,146 | +0.06(+0.60%) |
Aug 31, 2016 | 9.332 | 9.364 | 9.189 | 9.253 | 96,292 | -0.08(-0.84%) |
Aug 30, 2016 | 9.332 | 9.368 | 9.299 | 9.332 | 36,966 | -0.00(-0.05%) |
Aug 29, 2016 | 9.405 | 9.451 | 9.336 | 9.336 | 81,064 | -0.07(-0.71%) |
Aug 26, 2016 | 9.442 | 9.483 | 9.396 | 9.403 | 82,378 | -0.02(-0.22%) |
Aug 25, 2016 | 9.378 | 9.437 | 9.359 | 9.424 | 50,452 | +0.04(+0.39%) |
Aug 24, 2016 | 9.442 | 9.446 | 9.387 | 9.387 | 31,188 | -0.02(-0.24%) |
Aug 23, 2016 | 9.373 | 9.446 | 9.355 | 9.410 | 49,984 | +0.04(+0.39%) |
Aug 22, 2016 | 9.446 | 9.446 | 9.350 | 9.373 | 34,786 | -0.06(-0.59%) |
Aug 19, 2016 | 9.382 | 9.428 | 9.345 | 9.428 | 34,084 | +0.06(+0.69%) |
Aug 18, 2016 | 9.446 | 9.451 | 9.332 | 9.364 | 73,670 | -0.07(-0.73%) |
Aug 17, 2016 | 9.465 | 9.492 | 9.314 | 9.433 | 118,894 | -0.07(-0.73%) |
Aug 16, 2016 | 9.437 | 9.502 | 9.424 | 9.502 | 63,071 | +0.06(+0.58%) |
Aug 15, 2016 | 9.428 | 9.464 | 9.424 | 9.446 | 66,761 | +0.01(+0.15%) |
Aug 12, 2016 | 9.520 | 9.520 | 9.428 | 9.433 | 83,692 | -0.05(-0.53%) |
Aug 11, 2016 | 9.437 | 9.538 | 9.433 | 9.483 | 53,767 | +0.05(+0.49%) |
Aug 10, 2016 | 9.424 | 9.456 | 9.396 | 9.437 | 86,398 | -0.01(-0.15%) |
Aug 09, 2016 | 9.538 | 9.538 | 9.286 | 9.451 | 148,147 | +0.07(+0.75%) |
Aug 08, 2016 | 9.385 | 9.453 | 9.348 | 9.381 | 118,806 | -0.00(-0.05%) |
Aug 05, 2016 | 9.362 | 9.385 | 9.303 | 9.385 | 44,410 | +0.04(+0.39%) |
Aug 04, 2016 | 9.294 | 9.355 | 9.294 | 9.349 | 25,097 | +0.02(+0.20%) |
Aug 03, 2016 | 9.280 | 9.362 | 9.239 | 9.330 | 84,617 | +0.05(+0.54%) |
Aug 02, 2016 | 9.340 | 9.424 | 9.253 | 9.280 | 142,685 | +0.00(+0.05%) |
Aug 01, 2016 | 9.349 | 9.358 | 9.271 | 9.276 | 133,576 | -0.03(-0.29%) |
Jul 29, 2016 | 9.326 | 9.358 | 9.248 | 9.303 | 119,629 | -0.01(-0.10%) |
Jul 28, 2016 | 9.253 | 9.335 | 9.235 | 9.312 | 37,154 | +0.07(+0.79%) |
Jul 27, 2016 | 9.248 | 9.276 | 9.203 | 9.239 | 67,657 | +0.01(+0.15%) |
Jul 26, 2016 | 9.294 | 9.294 | 9.203 | 9.226 | 125,678 | +0.00(+0.05%) |
Jul 25, 2016 | 9.203 | 9.294 | 9.171 | 9.221 | 98,184 | -0.05(-0.54%) |
Jul 22, 2016 | 9.221 | 9.289 | 9.221 | 9.271 | 33,718 | +0.04(+0.44%) |
Jul 21, 2016 | 9.303 | 9.303 | 9.221 | 9.230 | 71,226 | -0.04(-0.39%) |
Jul 20, 2016 | 9.285 | 9.335 | 9.247 | 9.267 | 39,070 | +0.00(+0.00%) |
Jul 19, 2016 | 9.203 | 9.312 | 9.203 | 9.267 | 68,693 | +0.06(+0.64%) |
Jul 18, 2016 | 9.135 | 9.284 | 9.112 | 9.207 | 61,030 | +0.06(+0.70%) |
Jul 15, 2016 | 9.280 | 9.280 | 9.089 | 9.144 | 43,321 | -0.09(-0.99%) |
Jul 14, 2016 | 9.221 | 9.235 | 9.085 | 9.235 | 87,670 | +0.03(+0.35%) |
Jul 13, 2016 | 9.267 | 9.303 | 9.098 | 9.203 | 115,226 | -0.03(-0.30%) |
Jul 12, 2016 | 9.248 | 9.294 | 9.230 | 9.230 | 68,300 | +0.00(+0.00%) |
Jul 11, 2016 | 9.203 | 9.248 | 9.121 | 9.230 | 118,485 | +0.11(+1.20%) |
Jul 08, 2016 | 9.098 | 9.098 | 9.038 | 9.121 | 157,406 | +0.02(+0.25%) |
Jul 07, 2016 | 9.185 | 9.198 | 9.066 | 9.098 | 58,917 | -0.01(-0.08%) |
Jul 06, 2016 | 9.119 | 9.169 | 9.074 | 9.106 | 159,150 | -0.02(-0.25%) |
Jul 05, 2016 | 8.889 | 9.142 | 8.871 | 9.128 | 166,716 | +0.26(+2.90%) |