Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.605 | 9.954 | 9.506 | 9.954 | 50,999 | +0.20(+2.04%) |
Oct 28, 2016 | 9.257 | 9.844 | 9.257 | 9.755 | 30,775 | +0.40(+4.26%) |
Oct 27, 2016 | 9.844 | 9.844 | 9.307 | 9.356 | 20,546 | -0.44(-4.47%) |
Oct 26, 2016 | 9.904 | 9.973 | 9.227 | 9.794 | 45,675 | -0.23(-2.28%) |
Oct 25, 2016 | 10.21 | 10.75 | 9.759 | 10.02 | 40,140 | -0.17(-1.66%) |
Oct 24, 2016 | 10.16 | 10.24 | 9.964 | 10.19 | 53,534 | -0.01(-0.10%) |
Oct 21, 2016 | 10.26 | 10.45 | 10.12 | 10.20 | 18,777 | -0.06(-0.58%) |
Oct 20, 2016 | 10.28 | 10.45 | 10.11 | 10.26 | 19,509 | +0.11(+1.08%) |
Oct 19, 2016 | 10.11 | 10.32 | 10.10 | 10.15 | 27,379 | +0.05(+0.49%) |
Oct 18, 2016 | 10.15 | 10.22 | 9.993 | 10.10 | 31,390 | -0.08(-0.78%) |
Oct 17, 2016 | 10.05 | 10.28 | 9.964 | 10.18 | 20,285 | +0.05(+0.49%) |
Oct 14, 2016 | 10.20 | 10.23 | 9.954 | 10.13 | 36,789 | -0.04(-0.39%) |
Oct 13, 2016 | 10.01 | 10.30 | 9.924 | 10.17 | 22,297 | +0.11(+1.09%) |
Oct 12, 2016 | 10.01 | 10.32 | 9.973 | 10.06 | 25,037 | -0.03(-0.30%) |
Oct 11, 2016 | 9.914 | 10.18 | 9.914 | 10.09 | 17,698 | +0.19(+1.91%) |
Oct 10, 2016 | 9.605 | 9.983 | 9.605 | 9.904 | 17,080 | +0.29(+3.00%) |
Oct 07, 2016 | 9.526 | 9.640 | 9.436 | 9.615 | 15,263 | +0.05(+0.52%) |
Oct 06, 2016 | 9.685 | 9.685 | 9.555 | 9.565 | 9,370 | +0.01(+0.10%) |
Oct 05, 2016 | 9.327 | 9.685 | 9.307 | 9.555 | 38,450 | +0.35(+3.78%) |
Oct 04, 2016 | 9.376 | 9.376 | 9.157 | 9.207 | 17,165 | -0.16(-1.70%) |
Oct 03, 2016 | 9.108 | 9.426 | 9.023 | 9.366 | 21,941 | +0.21(+2.28%) |
Sep 30, 2016 | 9.038 | 9.177 | 8.988 | 9.157 | 19,958 | +0.09(+0.99%) |
Sep 29, 2016 | 8.889 | 9.177 | 8.889 | 9.068 | 21,699 | +0.18(+2.02%) |
Sep 28, 2016 | 8.819 | 8.899 | 8.620 | 8.889 | 15,772 | +0.16(+1.82%) |
Sep 27, 2016 | 8.918 | 8.928 | 8.530 | 8.729 | 27,615 | -0.26(-2.88%) |
Sep 26, 2016 | 8.938 | 9.048 | 8.799 | 8.988 | 23,034 | +0.05(+0.56%) |
Sep 23, 2016 | 8.958 | 8.988 | 8.839 | 8.938 | 15,850 | -0.04(-0.44%) |
Sep 22, 2016 | 8.948 | 9.008 | 8.908 | 8.978 | 37,507 | +0.11(+1.23%) |
Sep 21, 2016 | 8.849 | 8.918 | 8.749 | 8.869 | 42,766 | +0.11(+1.25%) |
Sep 20, 2016 | 8.650 | 8.869 | 8.566 | 8.759 | 58,292 | +0.19(+2.21%) |
Sep 19, 2016 | 8.769 | 8.829 | 8.520 | 8.570 | 38,832 | -0.10(-1.15%) |
Sep 16, 2016 | 8.590 | 8.759 | 8.590 | 8.670 | 38,398 | +0.00(+0.00%) |
Sep 15, 2016 | 8.729 | 8.749 | 8.660 | 8.670 | 16,940 | -0.01(-0.11%) |
Sep 14, 2016 | 8.849 | 8.859 | 8.570 | 8.680 | 33,394 | -0.26(-2.90%) |
Sep 13, 2016 | 8.958 | 8.958 | 8.746 | 8.938 | 15,128 | -0.14(-1.54%) |
Sep 12, 2016 | 9.157 | 9.247 | 8.889 | 9.078 | 30,335 | -0.17(-1.83%) |
Sep 09, 2016 | 9.078 | 9.406 | 9.078 | 9.247 | 15,342 | -0.18(-1.90%) |
Sep 08, 2016 | 9.197 | 9.436 | 9.147 | 9.426 | 28,918 | +0.24(+2.60%) |
Sep 07, 2016 | 8.918 | 9.257 | 8.839 | 9.187 | 21,995 | +0.29(+3.24%) |
Sep 06, 2016 | 8.849 | 9.147 | 8.809 | 8.899 | 33,524 | +0.08(+0.90%) |
Sep 02, 2016 | 8.729 | 8.819 | 8.819 | 8.819 | 43,300 | +0.07(+0.80%) |
Sep 01, 2016 | 8.729 | 8.843 | 8.540 | 8.749 | 39,293 | -0.01(-0.11%) |
Aug 31, 2016 | 9.108 | 9.108 | 8.749 | 8.759 | 20,834 | -0.33(-3.61%) |
Aug 30, 2016 | 8.998 | 9.098 | 8.938 | 9.088 | 8,388 | +0.16(+1.78%) |
Aug 29, 2016 | 8.829 | 8.964 | 8.829 | 8.928 | 24,686 | +0.06(+0.67%) |
Aug 26, 2016 | 9.058 | 9.088 | 8.789 | 8.869 | 12,548 | -0.26(-2.84%) |
Aug 25, 2016 | 9.076 | 9.137 | 8.739 | 9.127 | 42,811 | +0.10(+1.10%) |
Aug 24, 2016 | 8.938 | 9.197 | 8.938 | 9.028 | 19,665 | +0.11(+1.23%) |
Aug 23, 2016 | 8.799 | 8.958 | 8.690 | 8.918 | 17,923 | +0.20(+2.28%) |
Aug 22, 2016 | 8.660 | 8.819 | 8.480 | 8.719 | 43,553 | -0.02(-0.23%) |
Aug 19, 2016 | 8.719 | 8.809 | 8.461 | 8.739 | 70,373 | +0.00(+0.00%) |
Aug 18, 2016 | 8.948 | 9.038 | 8.719 | 8.739 | 40,461 | -0.07(-0.79%) |
Aug 17, 2016 | 9.197 | 9.197 | 8.779 | 8.809 | 25,433 | -0.47(-5.04%) |
Aug 16, 2016 | 8.739 | 9.366 | 8.500 | 9.277 | 56,799 | +0.55(+6.27%) |
Aug 15, 2016 | 8.520 | 8.829 | 8.421 | 8.729 | 27,052 | +0.27(+3.18%) |
Aug 12, 2016 | 8.560 | 8.610 | 8.371 | 8.461 | 32,541 | -0.11(-1.28%) |
Aug 11, 2016 | 8.570 | 8.699 | 8.540 | 8.570 | 35,188 | +0.00(+0.00%) |
Aug 10, 2016 | 8.640 | 8.859 | 8.550 | 8.570 | 48,980 | -0.08(-0.92%) |
Aug 09, 2016 | 8.699 | 8.749 | 8.560 | 8.650 | 40,915 | -0.07(-0.80%) |
Aug 08, 2016 | 8.670 | 9.001 | 8.491 | 8.719 | 93,594 | +0.12(+1.39%) |
Aug 05, 2016 | 8.451 | 8.699 | 8.352 | 8.600 | 58,889 | +0.11(+1.29%) |
Aug 04, 2016 | 8.471 | 8.590 | 8.351 | 8.491 | 38,675 | -0.05(-0.58%) |
Aug 03, 2016 | 8.322 | 8.809 | 8.212 | 8.540 | 73,939 | +0.20(+2.38%) |
Aug 02, 2016 | 8.322 | 8.530 | 7.964 | 8.342 | 41,745 | +0.07(+0.84%) |