Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.05 | 10.05 | 9.604 | 9.931 | 190,270 | -0.09(-0.93%) |
Oct 28, 2016 | 9.936 | 10.02 | 9.852 | 10.02 | 156,103 | +0.16(+1.61%) |
Oct 27, 2016 | 10.03 | 10.03 | 9.842 | 9.866 | 158,356 | -0.01(-0.14%) |
Oct 26, 2016 | 9.908 | 10.16 | 9.765 | 9.880 | 174,229 | +0.00(+0.05%) |
Oct 25, 2016 | 9.758 | 9.889 | 9.641 | 9.875 | 121,910 | +0.16(+1.68%) |
Oct 24, 2016 | 9.478 | 9.730 | 9.366 | 9.712 | 203,881 | +0.37(+4.00%) |
Oct 21, 2016 | 9.417 | 9.436 | 9.305 | 9.338 | 185,974 | +0.00(+0.00%) |
Oct 20, 2016 | 9.333 | 9.552 | 9.216 | 9.338 | 159,869 | +0.10(+1.06%) |
Oct 19, 2016 | 9.053 | 9.240 | 8.978 | 9.240 | 148,413 | +0.24(+2.70%) |
Oct 18, 2016 | 8.898 | 9.057 | 8.880 | 8.996 | 57,956 | +0.17(+1.96%) |
Oct 17, 2016 | 8.856 | 8.861 | 8.693 | 8.824 | 60,085 | +0.04(+0.48%) |
Oct 14, 2016 | 8.749 | 8.781 | 8.599 | 8.781 | 65,845 | +0.09(+1.02%) |
Oct 13, 2016 | 8.852 | 8.852 | 8.553 | 8.693 | 138,258 | -0.16(-1.85%) |
Oct 12, 2016 | 8.987 | 8.987 | 8.852 | 8.856 | 63,631 | -0.09(-0.99%) |
Oct 11, 2016 | 9.062 | 9.123 | 8.908 | 8.945 | 68,757 | -0.17(-1.85%) |
Oct 10, 2016 | 9.137 | 9.183 | 9.064 | 9.113 | 92,776 | +0.07(+0.78%) |
Oct 07, 2016 | 9.137 | 9.137 | 8.954 | 9.043 | 56,555 | -0.02(-0.26%) |
Oct 06, 2016 | 9.113 | 9.155 | 9.067 | 9.067 | 36,918 | -0.04(-0.41%) |
Oct 05, 2016 | 9.146 | 9.202 | 9.071 | 9.104 | 111,736 | -0.03(-0.36%) |
Oct 04, 2016 | 9.141 | 9.141 | 9.005 | 9.137 | 92,577 | -0.00(-0.05%) |
Oct 03, 2016 | 9.011 | 9.183 | 8.898 | 9.141 | 191,839 | +0.17(+1.87%) |
Sep 30, 2016 | 9.074 | 9.074 | 8.926 | 8.973 | 103,239 | +0.02(+0.26%) |
Sep 29, 2016 | 9.020 | 9.069 | 8.828 | 8.950 | 77,025 | -0.03(-0.31%) |
Sep 28, 2016 | 8.810 | 9.071 | 8.767 | 8.978 | 119,625 | +0.14(+1.64%) |
Sep 27, 2016 | 9.043 | 9.043 | 8.772 | 8.833 | 101,315 | -0.10(-1.15%) |
Sep 26, 2016 | 9.053 | 9.132 | 8.931 | 8.936 | 76,105 | -0.12(-1.29%) |
Sep 23, 2016 | 9.169 | 9.240 | 8.908 | 9.053 | 135,667 | -0.11(-1.17%) |
Sep 22, 2016 | 9.113 | 9.296 | 9.113 | 9.160 | 173,437 | +0.08(+0.93%) |
Sep 21, 2016 | 9.155 | 9.155 | 8.926 | 9.076 | 94,267 | +0.01(+0.15%) |
Sep 20, 2016 | 8.697 | 9.085 | 8.646 | 9.062 | 157,796 | +0.36(+4.14%) |
Sep 19, 2016 | 8.646 | 8.839 | 8.553 | 8.702 | 121,116 | +0.05(+0.54%) |
Sep 16, 2016 | 8.683 | 8.703 | 8.538 | 8.655 | 88,507 | -0.03(-0.32%) |
Sep 15, 2016 | 8.781 | 8.795 | 8.613 | 8.683 | 125,653 | -0.03(-0.38%) |
Sep 14, 2016 | 8.665 | 8.781 | 8.567 | 8.716 | 180,992 | +0.11(+1.25%) |
Sep 13, 2016 | 9.067 | 9.179 | 8.562 | 8.609 | 135,870 | -0.48(-5.25%) |
Sep 12, 2016 | 9.048 | 9.403 | 8.992 | 9.085 | 175,076 | +0.12(+1.36%) |
Sep 09, 2016 | 9.347 | 9.403 | 8.936 | 8.964 | 264,803 | -0.43(-4.62%) |
Sep 08, 2016 | 9.169 | 9.539 | 9.160 | 9.398 | 381,159 | +0.26(+2.81%) |
Sep 07, 2016 | 9.057 | 9.207 | 9.032 | 9.141 | 259,291 | +0.12(+1.29%) |
Sep 06, 2016 | 8.908 | 9.048 | 8.844 | 9.025 | 236,914 | +0.23(+2.60%) |
Sep 02, 2016 | 8.819 | 8.796 | 8.796 | 8.796 | 287,792 | +0.05(+0.59%) |
Sep 01, 2016 | 8.651 | 8.926 | 8.646 | 8.744 | 305,396 | +0.14(+1.57%) |
Aug 31, 2016 | 8.543 | 8.772 | 8.534 | 8.609 | 351,086 | +0.11(+1.32%) |
Aug 30, 2016 | 8.323 | 8.613 | 8.295 | 8.496 | 181,895 | +0.15(+1.79%) |
Aug 29, 2016 | 8.361 | 8.440 | 8.239 | 8.347 | 138,630 | -0.01(-0.17%) |
Aug 26, 2016 | 8.529 | 8.651 | 8.319 | 8.361 | 171,483 | -0.20(-2.29%) |
Aug 25, 2016 | 8.697 | 8.769 | 8.557 | 8.557 | 130,717 | -0.07(-0.76%) |
Aug 24, 2016 | 8.604 | 8.870 | 8.538 | 8.623 | 351,563 | +0.08(+0.93%) |
Aug 23, 2016 | 8.688 | 8.805 | 8.534 | 8.543 | 224,880 | -0.04(-0.49%) |
Aug 22, 2016 | 8.763 | 8.833 | 8.538 | 8.585 | 120,149 | -0.13(-1.45%) |
Aug 19, 2016 | 8.543 | 8.749 | 8.543 | 8.711 | 116,163 | +0.05(+0.59%) |
Aug 18, 2016 | 8.599 | 8.753 | 8.529 | 8.660 | 177,406 | +0.18(+2.09%) |
Aug 17, 2016 | 8.361 | 8.585 | 8.338 | 8.482 | 122,392 | +0.16(+1.91%) |
Aug 16, 2016 | 8.361 | 8.370 | 8.267 | 8.323 | 55,887 | +0.01(+0.12%) |
Aug 15, 2016 | 8.319 | 8.319 | 8.230 | 8.314 | 76,516 | +0.04(+0.50%) |
Aug 12, 2016 | 8.272 | 8.281 | 8.230 | 8.272 | 52,992 | +0.04(+0.51%) |
Aug 11, 2016 | 8.314 | 8.321 | 8.230 | 8.230 | 38,913 | -0.03(-0.34%) |
Aug 10, 2016 | 8.230 | 8.286 | 8.165 | 8.258 | 32,192 | +0.09(+1.14%) |
Aug 09, 2016 | 8.104 | 8.309 | 8.076 | 8.165 | 116,379 | +0.08(+0.98%) |
Aug 08, 2016 | 8.314 | 8.323 | 8.038 | 8.085 | 463,342 | -0.16(-1.98%) |
Aug 05, 2016 | 8.356 | 8.365 | 8.249 | 8.249 | 83,455 | -0.07(-0.84%) |
Aug 04, 2016 | 8.380 | 8.492 | 8.235 | 8.319 | 185,704 | +0.12(+1.48%) |
Aug 03, 2016 | 8.361 | 8.595 | 7.959 | 8.197 | 260,592 | +0.11(+1.39%) |
Aug 02, 2016 | 8.291 | 8.334 | 7.863 | 8.085 | 98,008 | -0.07(-0.90%) |