Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.00 | 10.29 | 9.959 | 10.09 | 25,827 | -0.02(-0.16%) |
Sep 29, 2016 | 9.975 | 10.15 | 9.975 | 10.10 | 44,454 | +0.05(+0.54%) |
Sep 28, 2016 | 10.06 | 10.06 | 9.894 | 10.05 | 19,256 | +0.03(+0.32%) |
Sep 27, 2016 | 9.969 | 10.15 | 9.867 | 10.02 | 53,104 | +0.06(+0.65%) |
Sep 26, 2016 | 9.926 | 10.00 | 9.861 | 9.953 | 10,941 | +0.01(+0.05%) |
Sep 23, 2016 | 9.996 | 10.06 | 9.905 | 9.948 | 19,276 | -0.03(-0.30%) |
Sep 22, 2016 | 9.932 | 10.01 | 9.932 | 9.977 | 40,767 | +0.05(+0.45%) |
Sep 21, 2016 | 9.906 | 9.959 | 9.869 | 9.932 | 25,733 | +0.03(+0.30%) |
Sep 20, 2016 | 9.919 | 9.959 | 9.896 | 9.902 | 9,351 | -0.05(-0.46%) |
Sep 19, 2016 | 9.932 | 10.02 | 9.866 | 9.949 | 60,036 | +0.02(+0.16%) |
Sep 16, 2016 | 9.758 | 10.03 | 9.509 | 9.932 | 48,896 | +0.15(+1.49%) |
Sep 15, 2016 | 9.842 | 9.853 | 9.786 | 9.786 | 7,569 | +0.02(+0.23%) |
Sep 14, 2016 | 9.853 | 9.853 | 9.753 | 9.763 | 6,590 | -0.04(-0.37%) |
Sep 13, 2016 | 9.747 | 9.853 | 9.747 | 9.800 | 23,051 | +0.07(+0.76%) |
Sep 12, 2016 | 9.853 | 9.853 | 9.684 | 9.726 | 9,820 | -0.12(-1.24%) |
Sep 09, 2016 | 9.752 | 9.874 | 9.752 | 9.848 | 23,740 | +0.04(+0.38%) |
Sep 08, 2016 | 9.880 | 9.906 | 9.800 | 9.811 | 9,036 | -0.07(-0.70%) |
Sep 07, 2016 | 9.827 | 9.885 | 9.827 | 9.880 | 18,586 | +0.03(+0.27%) |
Sep 06, 2016 | 9.795 | 9.880 | 9.795 | 9.853 | 15,672 | +0.06(+0.59%) |
Sep 02, 2016 | 9.736 | 9.795 | 9.795 | 9.795 | 40,209 | +0.03(+0.30%) |
Sep 01, 2016 | 9.789 | 9.795 | 9.556 | 9.766 | 21,784 | -0.02(-0.24%) |
Aug 31, 2016 | 9.800 | 9.901 | 9.633 | 9.789 | 27,880 | +0.02(+0.23%) |
Aug 30, 2016 | 9.938 | 9.938 | 9.710 | 9.767 | 22,045 | -0.05(-0.50%) |
Aug 29, 2016 | 9.959 | 9.959 | 9.805 | 9.816 | 25,933 | -0.18(-1.78%) |
Aug 26, 2016 | 9.893 | 10.03 | 9.766 | 9.993 | 42,196 | +0.06(+0.56%) |
Aug 25, 2016 | 10.04 | 10.04 | 9.864 | 9.938 | 10,994 | -0.04(-0.37%) |
Aug 24, 2016 | 9.805 | 9.980 | 9.805 | 9.975 | 16,072 | -0.06(-0.63%) |
Aug 23, 2016 | 9.954 | 10.04 | 9.911 | 10.04 | 6,214 | +0.04(+0.37%) |
Aug 22, 2016 | 9.943 | 10.14 | 9.800 | 10.00 | 4,783 | -0.01(-0.11%) |
Aug 19, 2016 | 10.02 | 10.05 | 10.01 | 10.01 | 11,628 | -0.08(-0.79%) |
Aug 18, 2016 | 9.706 | 10.14 | 9.706 | 10.09 | 17,291 | -0.04(-0.42%) |
Aug 17, 2016 | 10.09 | 10.14 | 9.800 | 10.13 | 7,926 | +0.10(+0.95%) |
Aug 16, 2016 | 9.932 | 10.04 | 9.930 | 10.04 | 22,447 | +0.05(+0.48%) |
Aug 15, 2016 | 9.948 | 10.08 | 9.535 | 9.991 | 24,393 | +0.03(+0.27%) |
Aug 12, 2016 | 9.721 | 9.988 | 9.705 | 9.964 | 14,246 | +0.06(+0.64%) |
Aug 11, 2016 | 9.848 | 9.917 | 9.805 | 9.901 | 5,095 | -0.03(-0.27%) |
Aug 10, 2016 | 9.694 | 9.932 | 9.694 | 9.927 | 4,908 | +0.13(+1.35%) |
Aug 09, 2016 | 9.890 | 9.999 | 9.572 | 9.795 | 19,708 | -0.16(-1.65%) |
Aug 08, 2016 | 10.09 | 10.09 | 9.652 | 9.959 | 19,370 | -0.21(-2.03%) |
Aug 05, 2016 | 10.05 | 10.25 | 9.932 | 10.17 | 52,075 | +0.07(+0.68%) |
Aug 04, 2016 | 9.961 | 10.15 | 9.938 | 10.10 | 14,924 | +0.16(+1.65%) |
Aug 03, 2016 | 9.890 | 9.943 | 9.890 | 9.932 | 3,581 | -0.02(-0.16%) |
Aug 02, 2016 | 9.948 | 9.954 | 9.922 | 9.948 | 19,338 | +0.00(+0.00%) |
Aug 01, 2016 | 9.873 | 10.09 | 9.830 | 9.948 | 23,275 | +0.09(+0.91%) |
Jul 29, 2016 | 10.02 | 10.02 | 9.726 | 9.858 | 39,097 | -0.27(-2.67%) |
Jul 28, 2016 | 10.01 | 10.14 | 9.959 | 10.13 | 18,652 | +0.16(+1.65%) |
Jul 27, 2016 | 9.959 | 10.06 | 9.932 | 9.964 | 21,656 | -0.02(-0.16%) |
Jul 26, 2016 | 9.959 | 9.984 | 9.959 | 9.980 | 21,746 | +0.02(+0.16%) |
Jul 25, 2016 | 9.975 | 9.980 | 9.853 | 9.964 | 27,121 | -0.02(-0.21%) |
Jul 22, 2016 | 10.04 | 10.04 | 9.962 | 9.985 | 11,262 | -0.14(-1.36%) |
Jul 21, 2016 | 10.08 | 10.12 | 9.959 | 10.12 | 23,198 | -0.03(-0.26%) |
Jul 20, 2016 | 9.985 | 10.15 | 9.978 | 10.15 | 23,734 | +0.21(+2.13%) |
Jul 19, 2016 | 9.880 | 10.00 | 9.859 | 9.938 | 22,384 | +0.04(+0.37%) |
Jul 18, 2016 | 9.873 | 9.906 | 9.863 | 9.901 | 16,451 | -0.01(-0.05%) |
Jul 15, 2016 | 9.906 | 9.906 | 9.853 | 9.906 | 16,208 | +0.01(+0.05%) |
Jul 14, 2016 | 9.906 | 9.906 | 9.853 | 9.901 | 13,544 | +0.00(+0.00%) |
Jul 13, 2016 | 9.895 | 9.906 | 9.853 | 9.901 | 12,532 | +0.01(+0.11%) |
Jul 12, 2016 | 9.895 | 9.895 | 9.853 | 9.890 | 13,808 | -0.00(-0.00%) |
Jul 11, 2016 | 9.800 | 9.901 | 9.800 | 9.890 | 12,825 | -0.01(-0.11%) |
Jul 08, 2016 | 9.906 | 9.842 | 9.750 | 9.901 | 11,128 | +0.06(+0.59%) |
Jul 07, 2016 | 9.747 | 9.927 | 9.588 | 9.842 | 15,230 | +0.17(+1.81%) |
Jul 05, 2016 | 9.737 | 9.996 | 9.662 | 9.668 | 23,674 | -0.03(-0.27%) |