Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.162 | 9.239 | 9.028 | 9.226 | 2,778,220 | +0.19(+2.06%) |
Oct 28, 2016 | 9.124 | 9.188 | 8.989 | 9.040 | 2,229,395 | -0.10(-1.05%) |
Oct 27, 2016 | 9.085 | 9.220 | 9.021 | 9.137 | 6,141,695 | +0.17(+1.86%) |
Oct 26, 2016 | 9.181 | 9.226 | 8.964 | 8.970 | 7,575,723 | +0.09(+1.01%) |
Oct 25, 2016 | 8.848 | 8.932 | 8.797 | 8.880 | 1,799,959 | -0.01(-0.07%) |
Oct 24, 2016 | 8.951 | 8.951 | 8.842 | 8.887 | 1,255,358 | -0.01(-0.07%) |
Oct 21, 2016 | 8.855 | 8.964 | 8.848 | 8.893 | 1,353,372 | -0.04(-0.50%) |
Oct 20, 2016 | 8.919 | 8.976 | 8.874 | 8.938 | 1,934,847 | -0.02(-0.21%) |
Oct 19, 2016 | 8.983 | 9.044 | 8.919 | 8.957 | 2,007,706 | +0.01(+0.07%) |
Oct 18, 2016 | 8.803 | 8.964 | 8.784 | 8.951 | 5,275,580 | +0.22(+2.57%) |
Oct 17, 2016 | 8.752 | 8.771 | 8.669 | 8.727 | 5,672,196 | +0.04(+0.44%) |
Oct 14, 2016 | 8.938 | 8.970 | 8.682 | 8.688 | 3,313,410 | -0.16(-1.81%) |
Oct 13, 2016 | 8.887 | 8.899 | 8.778 | 8.848 | 4,522,234 | -0.10(-1.07%) |
Oct 12, 2016 | 8.797 | 8.973 | 8.765 | 8.944 | 2,604,247 | +0.14(+1.60%) |
Oct 11, 2016 | 8.746 | 8.813 | 8.727 | 8.803 | 4,135,251 | +0.10(+1.10%) |
Oct 10, 2016 | 8.752 | 8.842 | 8.595 | 8.707 | 10,786,055 | -0.58(-6.21%) |
Oct 07, 2016 | 9.322 | 9.393 | 9.194 | 9.284 | 3,147,179 | +0.03(+0.35%) |
Oct 06, 2016 | 9.156 | 9.265 | 9.117 | 9.252 | 1,829,934 | -0.06(-0.69%) |
Oct 05, 2016 | 9.367 | 9.386 | 9.290 | 9.316 | 2,006,319 | +0.15(+1.68%) |
Oct 04, 2016 | 9.290 | 9.342 | 9.105 | 9.162 | 1,463,526 | -0.19(-1.99%) |
Oct 03, 2016 | 9.213 | 9.380 | 9.162 | 9.348 | 1,454,069 | +0.16(+1.72%) |
Sep 30, 2016 | 9.279 | 9.317 | 9.184 | 9.190 | 2,975,129 | -0.03(-0.28%) |
Sep 29, 2016 | 9.406 | 9.438 | 9.159 | 9.216 | 2,233,142 | -0.25(-2.62%) |
Sep 28, 2016 | 9.432 | 9.479 | 9.305 | 9.463 | 1,334,682 | +0.03(+0.34%) |
Sep 27, 2016 | 9.228 | 9.438 | 9.159 | 9.432 | 2,006,647 | +0.24(+2.63%) |
Sep 26, 2016 | 9.248 | 9.286 | 9.178 | 9.190 | 3,386,325 | -0.15(-1.63%) |
Sep 23, 2016 | 9.394 | 9.444 | 9.317 | 9.343 | 1,487,089 | -0.10(-1.01%) |
Sep 22, 2016 | 9.438 | 9.479 | 9.349 | 9.438 | 3,241,094 | +0.10(+1.09%) |
Sep 21, 2016 | 9.267 | 9.355 | 9.089 | 9.336 | 1,970,324 | +0.17(+1.80%) |
Sep 20, 2016 | 9.159 | 9.206 | 9.095 | 9.171 | 1,895,949 | +0.09(+0.98%) |
Sep 19, 2016 | 9.101 | 9.133 | 8.993 | 9.082 | 2,906,872 | +0.13(+1.49%) |
Sep 16, 2016 | 8.987 | 9.000 | 8.905 | 8.949 | 2,409,072 | -0.11(-1.19%) |
Sep 15, 2016 | 8.822 | 9.098 | 8.809 | 9.057 | 3,641,407 | +0.29(+3.26%) |
Sep 14, 2016 | 8.784 | 8.847 | 8.727 | 8.771 | 2,598,637 | -0.08(-0.86%) |
Sep 13, 2016 | 8.987 | 9.070 | 8.765 | 8.847 | 3,876,557 | -0.38(-4.13%) |
Sep 12, 2016 | 8.987 | 9.273 | 8.949 | 9.228 | 4,108,869 | +0.17(+1.89%) |
Sep 09, 2016 | 9.533 | 9.540 | 9.044 | 9.057 | 2,794,659 | -0.73(-7.46%) |
Sep 08, 2016 | 9.883 | 9.927 | 9.787 | 9.787 | 2,933,726 | -0.08(-0.77%) |
Sep 07, 2016 | 9.876 | 9.965 | 9.806 | 9.864 | 1,302,309 | -0.04(-0.45%) |
Sep 06, 2016 | 9.743 | 9.914 | 9.670 | 9.908 | 2,067,216 | +0.20(+2.03%) |
Sep 02, 2016 | 9.730 | 9.711 | 9.711 | 9.711 | 3,029,761 | +0.21(+2.21%) |
Sep 01, 2016 | 9.438 | 9.571 | 9.295 | 9.502 | 2,432,023 | +0.01(+0.13%) |
Aug 31, 2016 | 9.444 | 9.540 | 9.394 | 9.489 | 4,373,658 | +0.03(+0.34%) |
Aug 30, 2016 | 9.444 | 9.521 | 9.394 | 9.457 | 2,954,818 | -0.06(-0.67%) |
Aug 29, 2016 | 9.387 | 9.619 | 9.349 | 9.521 | 2,795,500 | +0.08(+0.87%) |
Aug 26, 2016 | 9.527 | 9.787 | 9.375 | 9.438 | 3,759,422 | -0.06(-0.60%) |
Aug 25, 2016 | 9.483 | 9.591 | 9.438 | 9.495 | 2,522,559 | +0.09(+0.95%) |
Aug 24, 2016 | 9.400 | 9.473 | 9.317 | 9.406 | 1,952,989 | -0.03(-0.27%) |
Aug 23, 2016 | 9.527 | 9.603 | 9.432 | 9.432 | 4,865,572 | +0.08(+0.88%) |
Aug 22, 2016 | 9.502 | 9.514 | 9.302 | 9.349 | 3,098,664 | -0.17(-1.74%) |
Aug 19, 2016 | 9.444 | 9.546 | 9.327 | 9.514 | 2,771,812 | -0.01(-0.13%) |
Aug 18, 2016 | 9.425 | 9.546 | 9.343 | 9.527 | 5,223,410 | +0.23(+2.53%) |
Aug 17, 2016 | 9.254 | 9.305 | 9.149 | 9.292 | 1,778,810 | +0.01(+0.14%) |
Aug 16, 2016 | 9.419 | 9.419 | 9.260 | 9.279 | 2,282,195 | -0.11(-1.22%) |
Aug 15, 2016 | 9.286 | 9.463 | 9.267 | 9.394 | 4,347,855 | +0.25(+2.78%) |
Aug 12, 2016 | 9.114 | 9.197 | 9.057 | 9.140 | 2,770,370 | -0.15(-1.64%) |
Aug 11, 2016 | 9.241 | 9.311 | 9.178 | 9.292 | 4,823,649 | +0.09(+0.97%) |
Aug 10, 2016 | 9.336 | 9.355 | 9.140 | 9.203 | 4,169,162 | -0.08(-0.89%) |
Aug 09, 2016 | 9.273 | 9.336 | 9.216 | 9.286 | 4,412,895 | +0.01(+0.07%) |
Aug 08, 2016 | 9.254 | 9.375 | 9.190 | 9.279 | 3,364,550 | -0.06(-0.68%) |
Aug 05, 2016 | 9.470 | 9.514 | 9.209 | 9.343 | 3,095,748 | -0.13(-1.34%) |
Aug 04, 2016 | 9.489 | 9.571 | 9.425 | 9.470 | 2,901,651 | +0.02(+0.20%) |
Aug 03, 2016 | 9.362 | 9.483 | 9.305 | 9.451 | 2,573,457 | +0.01(+0.13%) |
Aug 02, 2016 | 9.629 | 9.641 | 9.311 | 9.438 | 3,695,231 | -0.10(-1.07%) |