Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.985 | 8.985 | 8.880 | 8.945 | 129,700 | +0.03(+0.29%) |
Oct 28, 2016 | 8.945 | 9.011 | 8.880 | 8.919 | 111,713 | -0.01(-0.15%) |
Oct 27, 2016 | 9.063 | 9.102 | 8.919 | 8.932 | 186,015 | -0.13(-1.44%) |
Oct 26, 2016 | 9.167 | 9.254 | 9.043 | 9.063 | 241,268 | -0.14(-1.56%) |
Oct 25, 2016 | 9.167 | 9.232 | 9.076 | 9.206 | 169,659 | +0.04(+0.43%) |
Oct 24, 2016 | 9.037 | 9.180 | 9.037 | 9.167 | 89,197 | +0.12(+1.29%) |
Oct 21, 2016 | 8.932 | 9.082 | 8.932 | 9.050 | 75,972 | +0.05(+0.58%) |
Oct 20, 2016 | 8.972 | 9.024 | 8.958 | 8.998 | 74,210 | +0.03(+0.29%) |
Oct 19, 2016 | 8.958 | 9.050 | 8.945 | 8.972 | 87,038 | +0.01(+0.15%) |
Oct 18, 2016 | 8.893 | 9.011 | 8.854 | 8.958 | 140,501 | +0.09(+1.03%) |
Oct 17, 2016 | 8.932 | 8.985 | 8.854 | 8.867 | 119,127 | -0.05(-0.58%) |
Oct 14, 2016 | 8.998 | 9.024 | 8.906 | 8.919 | 97,858 | -0.07(-0.72%) |
Oct 13, 2016 | 8.919 | 9.050 | 8.919 | 8.985 | 85,409 | +0.03(+0.29%) |
Oct 12, 2016 | 8.867 | 9.050 | 8.867 | 8.958 | 88,744 | +0.08(+0.88%) |
Oct 11, 2016 | 8.880 | 8.971 | 8.841 | 8.880 | 117,326 | -0.04(-0.44%) |
Oct 10, 2016 | 8.815 | 8.972 | 8.815 | 8.919 | 122,527 | +0.08(+0.88%) |
Oct 07, 2016 | 8.854 | 8.887 | 8.750 | 8.841 | 128,978 | +0.04(+0.44%) |
Oct 06, 2016 | 8.880 | 8.906 | 8.737 | 8.802 | 178,842 | -0.08(-0.88%) |
Oct 05, 2016 | 9.076 | 9.102 | 8.880 | 8.880 | 176,709 | -0.16(-1.73%) |
Oct 04, 2016 | 9.245 | 9.264 | 8.998 | 9.037 | 255,071 | -0.21(-2.25%) |
Oct 03, 2016 | 9.310 | 9.388 | 9.219 | 9.245 | 283,013 | -0.14(-1.53%) |
Sep 30, 2016 | 9.312 | 9.413 | 9.306 | 9.388 | 286,948 | +0.08(+0.82%) |
Sep 29, 2016 | 9.363 | 9.401 | 9.236 | 9.312 | 123,433 | -0.03(-0.27%) |
Sep 28, 2016 | 9.338 | 9.426 | 9.249 | 9.338 | 161,462 | +0.01(+0.14%) |
Sep 27, 2016 | 9.312 | 9.413 | 9.312 | 9.325 | 420,791 | -0.01(-0.14%) |
Sep 26, 2016 | 9.426 | 9.489 | 9.338 | 9.338 | 129,065 | -0.08(-0.81%) |
Sep 23, 2016 | 9.413 | 9.502 | 9.401 | 9.413 | 99,306 | -0.06(-0.67%) |
Sep 22, 2016 | 9.401 | 9.502 | 9.401 | 9.477 | 164,518 | +0.10(+1.08%) |
Sep 21, 2016 | 9.376 | 9.402 | 9.262 | 9.376 | 146,788 | +0.05(+0.54%) |
Sep 20, 2016 | 9.376 | 9.413 | 9.300 | 9.325 | 87,927 | +0.01(+0.14%) |
Sep 19, 2016 | 9.173 | 9.363 | 9.173 | 9.312 | 113,539 | +0.14(+1.52%) |
Sep 16, 2016 | 9.274 | 9.274 | 9.122 | 9.173 | 302,520 | -0.08(-0.82%) |
Sep 15, 2016 | 9.249 | 9.289 | 9.186 | 9.249 | 114,288 | +0.05(+0.55%) |
Sep 14, 2016 | 9.173 | 9.262 | 9.122 | 9.198 | 102,330 | +0.05(+0.55%) |
Sep 13, 2016 | 9.249 | 9.287 | 9.141 | 9.148 | 140,761 | -0.11(-1.23%) |
Sep 12, 2016 | 9.173 | 9.312 | 9.072 | 9.262 | 206,264 | +0.08(+0.83%) |
Sep 09, 2016 | 9.553 | 9.591 | 9.173 | 9.186 | 178,238 | -0.40(-4.22%) |
Sep 08, 2016 | 9.578 | 9.629 | 9.540 | 9.591 | 130,204 | +0.00(+0.00%) |
Sep 07, 2016 | 9.527 | 9.616 | 9.502 | 9.591 | 182,608 | +0.09(+0.93%) |
Sep 06, 2016 | 9.363 | 9.553 | 9.338 | 9.502 | 228,117 | +0.10(+1.08%) |
Sep 02, 2016 | 9.338 | 9.401 | 9.401 | 9.401 | 178,462 | +0.09(+0.95%) |
Sep 01, 2016 | 9.300 | 9.312 | 9.173 | 9.312 | 113,830 | +0.01(+0.14%) |
Aug 31, 2016 | 9.312 | 9.338 | 9.236 | 9.300 | 185,724 | -0.01(-0.14%) |
Aug 30, 2016 | 9.338 | 9.338 | 9.262 | 9.312 | 118,128 | +0.00(+0.00%) |
Aug 29, 2016 | 9.224 | 9.388 | 9.224 | 9.312 | 101,875 | +0.05(+0.55%) |
Aug 26, 2016 | 9.489 | 9.489 | 9.249 | 9.262 | 190,129 | -0.20(-2.14%) |
Aug 25, 2016 | 9.477 | 9.502 | 9.439 | 9.464 | 110,300 | +0.01(+0.13%) |
Aug 24, 2016 | 9.489 | 9.489 | 9.388 | 9.451 | 131,734 | -0.04(-0.40%) |
Aug 23, 2016 | 9.477 | 9.565 | 9.426 | 9.489 | 159,573 | +0.05(+0.54%) |
Aug 22, 2016 | 9.401 | 9.439 | 9.350 | 9.439 | 109,333 | +0.06(+0.67%) |
Aug 19, 2016 | 9.426 | 9.426 | 9.338 | 9.376 | 105,939 | -0.05(-0.54%) |
Aug 18, 2016 | 9.413 | 9.489 | 9.363 | 9.426 | 147,441 | +0.05(+0.54%) |
Aug 17, 2016 | 9.274 | 9.388 | 9.274 | 9.376 | 142,080 | +0.08(+0.82%) |
Aug 16, 2016 | 9.300 | 9.350 | 9.287 | 9.300 | 128,623 | -0.06(-0.68%) |
Aug 15, 2016 | 9.363 | 9.413 | 9.338 | 9.363 | 120,970 | -0.03(-0.27%) |
Aug 12, 2016 | 9.401 | 9.477 | 9.376 | 9.388 | 94,072 | -0.03(-0.27%) |
Aug 11, 2016 | 9.426 | 9.445 | 9.376 | 9.413 | 93,099 | -0.04(-0.40%) |
Aug 10, 2016 | 9.489 | 9.489 | 9.413 | 9.451 | 99,422 | +0.00(+0.00%) |
Aug 09, 2016 | 9.350 | 9.464 | 9.350 | 9.451 | 133,937 | +0.08(+0.81%) |
Aug 08, 2016 | 9.388 | 9.426 | 9.363 | 9.376 | 105,593 | +0.03(+0.27%) |
Aug 05, 2016 | 9.186 | 9.363 | 9.148 | 9.350 | 271,624 | +0.19(+2.07%) |
Aug 04, 2016 | 9.059 | 9.198 | 9.059 | 9.160 | 205,969 | +0.06(+0.70%) |
Aug 03, 2016 | 8.958 | 9.097 | 8.933 | 9.097 | 229,445 | +0.11(+1.27%) |
Aug 02, 2016 | 9.047 | 9.059 | 8.952 | 8.983 | 221,701 | -0.04(-0.42%) |