Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.14 | 10.14 | 10.12 | 10.14 | 7,264 | -0.07(-0.67%) |
Sep 29, 2016 | 10.04 | 10.26 | 10.04 | 10.21 | 33,228 | -0.06(-0.59%) |
Sep 28, 2016 | 10.17 | 10.27 | 10.17 | 10.27 | 33,210 | -0.05(-0.49%) |
Sep 27, 2016 | 10.35 | 10.37 | 10.32 | 10.32 | 10,718 | -0.07(-0.67%) |
Sep 26, 2016 | 10.33 | 10.42 | 10.33 | 10.39 | 2,867 | +0.06(+0.58%) |
Sep 23, 2016 | 10.42 | 10.42 | 10.33 | 10.33 | 4,556 | -0.16(-1.53%) |
Sep 22, 2016 | 10.57 | 10.60 | 10.13 | 10.49 | 6,329 | -0.10(-0.94%) |
Sep 21, 2016 | 10.54 | 10.60 | 10.51 | 10.59 | 9,473 | +0.05(+0.47%) |
Sep 20, 2016 | 10.51 | 10.54 | 10.45 | 10.54 | 4,669 | +0.21(+2.03%) |
Sep 19, 2016 | 10.29 | 10.33 | 10.29 | 10.33 | 7,704 | -0.03(-0.29%) |
Sep 16, 2016 | 10.27 | 10.36 | 10.27 | 10.36 | 879 | +0.05(+0.48%) |
Sep 15, 2016 | 10.19 | 10.31 | 10.19 | 10.31 | 6,217 | +0.07(+0.68%) |
Sep 14, 2016 | 10.27 | 10.33 | 10.19 | 10.24 | 19,683 | +0.00(+0.00%) |
Sep 13, 2016 | 10.26 | 10.27 | 10.24 | 10.24 | 5,463 | +0.04(+0.39%) |
Sep 12, 2016 | 10.20 | 10.28 | 10.20 | 10.20 | 21,312 | +0.11(+1.10%) |
Sep 09, 2016 | 10.13 | 10.15 | 10.04 | 10.09 | 28,760 | -0.03(-0.28%) |
Sep 08, 2016 | 10.01 | 10.15 | 10.000 | 10.12 | 9,539 | +0.23(+2.30%) |
Sep 07, 2016 | 9.900 | 9.910 | 9.890 | 9.890 | 6,299 | -0.06(-0.60%) |
Sep 06, 2016 | 9.920 | 9.950 | 9.900 | 9.950 | 2,554 | -0.13(-1.29%) |
Sep 02, 2016 | 10.12 | 10.08 | 10.08 | 10.08 | 11,800 | -0.18(-1.75%) |
Aug 31, 2016 | 10.15 | 10.28 | 10.15 | 10.26 | 50 | +0.11(+1.08%) |
Aug 30, 2016 | 10.29 | 10.29 | 10.10 | 10.15 | 13,921 | -0.21(-2.07%) |
Aug 29, 2016 | 10.30 | 10.39 | 10.30 | 10.36 | 8,738 | +0.10(+1.01%) |
Aug 26, 2016 | 10.25 | 10.31 | 10.25 | 10.26 | 27,170 | +0.05(+0.50%) |
Aug 25, 2016 | 10.20 | 10.27 | 10.20 | 10.21 | 39,590 | +0.06(+0.55%) |
Aug 24, 2016 | 10.18 | 10.18 | 10.15 | 10.15 | 3,574 | +0.15(+1.48%) |
Aug 23, 2016 | 9.910 | 10.02 | 9.910 | 10.01 | 11,487 | +0.22(+2.21%) |
Aug 22, 2016 | 10.18 | 10.18 | 9.780 | 9.790 | 31,767 | -0.01(-0.07%) |
Aug 19, 2016 | 9.820 | 9.820 | 9.790 | 9.796 | 3,276 | -0.17(-1.74%) |
Aug 18, 2016 | 9.920 | 10.00 | 9.920 | 9.970 | 13,531 | +0.05(+0.51%) |
Aug 17, 2016 | 10.06 | 10.06 | 9.890 | 9.920 | 539 | -0.03(-0.35%) |
Aug 16, 2016 | 9.930 | 9.954 | 9.930 | 9.954 | 214 | +0.07(+0.74%) |
Aug 15, 2016 | 9.930 | 9.960 | 9.882 | 9.882 | 11,228 | +0.00(+0.02%) |
Aug 12, 2016 | 9.910 | 9.965 | 9.880 | 9.880 | 1,652 | +0.04(+0.41%) |
Aug 11, 2016 | 9.860 | 9.918 | 9.820 | 9.840 | 8,025 | -0.04(-0.41%) |
Aug 10, 2016 | 9.970 | 9.982 | 9.880 | 9.880 | 2,921 | -0.13(-1.30%) |
Aug 09, 2016 | 10.18 | 10.18 | 10.01 | 10.01 | 12,517 | -0.25(-2.43%) |
Aug 08, 2016 | 10.64 | 10.64 | 10.18 | 10.26 | 1,072 | -0.06(-0.58%) |
Aug 05, 2016 | 10.37 | 10.38 | 10.32 | 10.32 | 2,660 | -0.20(-1.89%) |
Aug 04, 2016 | 10.46 | 10.52 | 10.39 | 10.52 | 1,068 | +0.05(+0.47%) |
Aug 03, 2016 | 10.34 | 10.47 | 10.34 | 10.47 | 2,051 | +0.21(+2.05%) |
Aug 02, 2016 | 10.22 | 10.34 | 10.22 | 10.26 | 2,496 | -0.10(-0.97%) |
Aug 01, 2016 | 10.12 | 10.66 | 10.12 | 10.36 | 4,976 | -0.19(-1.80%) |
Jul 29, 2016 | 10.51 | 10.59 | 10.51 | 10.55 | 16,312 | +0.10(+0.96%) |
Jul 28, 2016 | 10.24 | 10.50 | 10.24 | 10.45 | 13,118 | +0.31(+3.08%) |
Jul 27, 2016 | 10.20 | 10.20 | 10.14 | 10.14 | 4,973 | -0.06(-0.61%) |
Jul 26, 2016 | 10.13 | 10.20 | 10.13 | 10.20 | 6,205 | +0.00(+0.00%) |
Jul 25, 2016 | 10.23 | 10.23 | 10.15 | 10.20 | 22,367 | -0.05(-0.49%) |
Jul 22, 2016 | 10.24 | 10.27 | 10.23 | 10.25 | 23,247 | +0.23(+2.30%) |
Jul 21, 2016 | 10.00 | 10.08 | 9.950 | 10.02 | 7,288 | -0.00(-0.04%) |
Jul 20, 2016 | 10.04 | 10.08 | 10.01 | 10.02 | 4,473 | -0.16(-1.53%) |
Jul 19, 2016 | 10.32 | 10.32 | 10.18 | 10.18 | 1,913 | -0.16(-1.55%) |
Jul 18, 2016 | 10.34 | 10.35 | 10.31 | 10.34 | 6,501 | +0.02(+0.19%) |
Jul 15, 2016 | 10.35 | 10.35 | 10.32 | 10.32 | 5,013 | +0.01(+0.10%) |
Jul 14, 2016 | 10.25 | 10.32 | 10.24 | 10.31 | 8,689 | +0.06(+0.58%) |
Jul 13, 2016 | 10.33 | 10.33 | 10.22 | 10.25 | 3,485 | -0.03(-0.29%) |
Jul 12, 2016 | 10.36 | 10.36 | 10.26 | 10.28 | 6,644 | -0.03(-0.29%) |
Jul 11, 2016 | 10.30 | 10.44 | 10.26 | 10.31 | 37,883 | -0.17(-1.62%) |
Jul 08, 2016 | 10.43 | 10.48 | 10.43 | 10.48 | 1,966 | +0.09(+0.85%) |
Jul 07, 2016 | 10.46 | 10.46 | 10.30 | 10.39 | 17,008 | -0.06(-0.56%) |
Jul 06, 2016 | 10.34 | 10.45 | 10.34 | 10.45 | 2,320 | +0.10(+0.97%) |
Jul 05, 2016 | 10.79 | 10.79 | 10.35 | 10.35 | 2,828 | -0.47(-4.33%) |