Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.08 | 10.21 | 10.05 | 10.10 | 139,470 | +0.05(+0.51%) |
Sep 29, 2016 | 10.30 | 10.30 | 9.996 | 10.05 | 108,435 | -0.27(-2.63%) |
Sep 28, 2016 | 10.11 | 10.34 | 10.07 | 10.32 | 227,285 | +0.22(+2.18%) |
Sep 27, 2016 | 9.862 | 10.15 | 9.862 | 10.10 | 61,598 | +0.22(+2.19%) |
Sep 26, 2016 | 10.10 | 10.11 | 9.878 | 9.886 | 69,543 | -0.22(-2.21%) |
Sep 23, 2016 | 10.15 | 10.18 | 10.10 | 10.11 | 152,176 | -0.07(-0.71%) |
Sep 22, 2016 | 9.938 | 10.19 | 9.883 | 10.18 | 207,601 | +0.25(+2.53%) |
Sep 21, 2016 | 9.938 | 9.938 | 9.831 | 9.931 | 107,086 | +0.01(+0.07%) |
Sep 20, 2016 | 9.938 | 9.938 | 9.886 | 9.924 | 69,592 | -0.01(-0.07%) |
Sep 19, 2016 | 9.807 | 9.938 | 9.790 | 9.931 | 208,054 | +0.11(+1.09%) |
Sep 16, 2016 | 9.756 | 9.848 | 9.632 | 9.824 | 730,474 | +0.11(+1.13%) |
Sep 15, 2016 | 9.663 | 9.800 | 9.659 | 9.714 | 54,206 | +0.06(+0.61%) |
Sep 14, 2016 | 9.584 | 9.738 | 9.505 | 9.656 | 100,307 | +0.05(+0.50%) |
Sep 13, 2016 | 9.628 | 9.663 | 9.529 | 9.608 | 77,764 | -0.08(-0.85%) |
Sep 12, 2016 | 9.697 | 9.714 | 9.618 | 9.690 | 90,045 | -0.05(-0.49%) |
Sep 09, 2016 | 9.762 | 9.793 | 9.735 | 9.738 | 83,031 | -0.04(-0.46%) |
Sep 08, 2016 | 9.292 | 9.793 | 9.292 | 9.783 | 69,773 | +0.02(+0.18%) |
Sep 07, 2016 | 9.656 | 9.773 | 9.646 | 9.766 | 116,316 | +0.08(+0.85%) |
Sep 06, 2016 | 9.594 | 9.690 | 9.566 | 9.683 | 106,272 | +0.09(+0.97%) |
Sep 02, 2016 | 9.663 | 9.591 | 9.591 | 9.591 | 32,570 | -0.03(-0.32%) |
Sep 01, 2016 | 9.615 | 9.625 | 9.498 | 9.622 | 61,017 | -0.01(-0.11%) |
Aug 31, 2016 | 9.656 | 9.690 | 9.570 | 9.632 | 86,375 | -0.03(-0.28%) |
Aug 30, 2016 | 9.443 | 9.663 | 9.439 | 9.659 | 151,376 | +0.21(+2.18%) |
Aug 29, 2016 | 9.494 | 9.498 | 9.450 | 9.453 | 94,410 | -0.07(-0.76%) |
Aug 26, 2016 | 9.570 | 9.613 | 9.474 | 9.525 | 106,696 | -0.04(-0.47%) |
Aug 25, 2016 | 9.463 | 9.573 | 9.422 | 9.570 | 106,135 | +0.08(+0.87%) |
Aug 24, 2016 | 9.487 | 9.508 | 9.439 | 9.487 | 114,321 | +0.00(+0.04%) |
Aug 23, 2016 | 9.546 | 9.546 | 9.369 | 9.484 | 141,436 | -0.06(-0.58%) |
Aug 22, 2016 | 9.508 | 9.587 | 9.340 | 9.539 | 59,208 | -0.02(-0.18%) |
Aug 19, 2016 | 9.501 | 9.617 | 9.370 | 9.556 | 88,315 | +0.01(+0.07%) |
Aug 18, 2016 | 9.508 | 9.549 | 9.484 | 9.549 | 47,791 | +0.01(+0.14%) |
Aug 17, 2016 | 9.525 | 9.577 | 9.473 | 9.536 | 46,863 | +0.03(+0.36%) |
Aug 16, 2016 | 9.482 | 9.573 | 9.481 | 9.501 | 112,809 | -0.05(-0.50%) |
Aug 15, 2016 | 9.573 | 9.622 | 9.529 | 9.549 | 46,665 | -0.02(-0.18%) |
Aug 12, 2016 | 9.584 | 9.584 | 9.498 | 9.566 | 80,120 | -0.01(-0.07%) |
Aug 11, 2016 | 9.439 | 9.584 | 9.399 | 9.573 | 197,832 | +0.14(+1.46%) |
Aug 10, 2016 | 9.439 | 9.484 | 9.360 | 9.436 | 74,306 | -0.00(-0.04%) |
Aug 09, 2016 | 9.329 | 9.467 | 9.192 | 9.439 | 124,165 | +0.08(+0.84%) |
Aug 08, 2016 | 9.357 | 9.443 | 9.274 | 9.360 | 139,113 | -0.07(-0.73%) |
Aug 05, 2016 | 9.209 | 9.525 | 9.178 | 9.429 | 115,072 | +0.23(+2.47%) |
Aug 04, 2016 | 9.322 | 9.322 | 9.195 | 9.202 | 57,361 | -0.08(-0.89%) |
Aug 03, 2016 | 9.274 | 9.309 | 9.233 | 9.285 | 66,623 | -0.03(-0.37%) |
Aug 02, 2016 | 9.408 | 9.419 | 9.271 | 9.319 | 84,261 | -0.07(-0.70%) |
Aug 01, 2016 | 9.419 | 9.470 | 9.350 | 9.384 | 70,372 | -0.08(-0.84%) |
Jul 29, 2016 | 9.202 | 9.474 | 9.192 | 9.463 | 172,064 | +0.20(+2.19%) |
Jul 28, 2016 | 9.260 | 9.285 | 9.199 | 9.260 | 63,663 | +0.06(+0.60%) |
Jul 27, 2016 | 9.199 | 9.281 | 9.130 | 9.205 | 71,989 | +0.01(+0.15%) |
Jul 26, 2016 | 9.123 | 9.212 | 9.116 | 9.192 | 104,838 | -0.01(-0.07%) |
Jul 25, 2016 | 9.076 | 9.199 | 9.013 | 9.199 | 54,436 | +0.07(+0.75%) |
Jul 22, 2016 | 9.064 | 9.209 | 9.064 | 9.130 | 125,788 | +0.02(+0.19%) |
Jul 21, 2016 | 9.364 | 9.364 | 9.087 | 9.113 | 217,654 | -0.27(-2.89%) |
Jul 20, 2016 | 9.481 | 9.481 | 9.343 | 9.384 | 95,262 | -0.10(-1.02%) |
Jul 19, 2016 | 9.460 | 9.505 | 9.377 | 9.481 | 74,589 | +0.01(+0.11%) |
Jul 18, 2016 | 8.989 | 9.604 | 8.989 | 9.470 | 657,016 | +0.42(+4.68%) |
Jul 15, 2016 | 9.133 | 9.133 | 8.961 | 9.047 | 94,555 | -0.03(-0.34%) |
Jul 14, 2016 | 9.078 | 9.181 | 9.009 | 9.078 | 98,688 | +0.04(+0.49%) |
Jul 13, 2016 | 9.078 | 9.095 | 8.652 | 9.033 | 92,261 | -0.02(-0.27%) |
Jul 12, 2016 | 8.844 | 9.109 | 8.844 | 9.058 | 92,272 | +0.09(+1.04%) |
Jul 11, 2016 | 8.893 | 8.978 | 8.889 | 8.965 | 64,198 | +0.11(+1.28%) |
Jul 08, 2016 | 8.769 | 8.913 | 8.758 | 8.851 | 77,345 | +0.09(+1.06%) |
Jul 07, 2016 | 8.666 | 8.772 | 8.659 | 8.758 | 52,752 | +0.24(+2.87%) |
Jul 05, 2016 | 8.487 | 8.562 | 8.466 | 8.514 | 36,922 | -0.03(-0.40%) |