Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.467 | 9.583 | 9.417 | 9.517 | 276,291 | +0.13(+1.42%) |
Oct 28, 2016 | 9.417 | 9.617 | 9.350 | 9.383 | 120,459 | +0.00(+0.00%) |
Oct 27, 2016 | 9.450 | 9.633 | 9.383 | 9.383 | 124,035 | -0.08(-0.88%) |
Oct 26, 2016 | 9.450 | 9.600 | 9.375 | 9.467 | 178,554 | -0.07(-0.70%) |
Oct 25, 2016 | 9.500 | 9.650 | 9.383 | 9.533 | 229,395 | -0.02(-0.17%) |
Oct 24, 2016 | 9.650 | 9.700 | 9.317 | 9.550 | 146,136 | -0.02(-0.17%) |
Oct 21, 2016 | 9.467 | 9.700 | 9.233 | 9.567 | 265,044 | +0.07(+0.70%) |
Oct 20, 2016 | 9.500 | 9.567 | 9.333 | 9.500 | 192,930 | -0.03(-0.35%) |
Oct 19, 2016 | 9.483 | 9.800 | 9.417 | 9.533 | 148,560 | +0.02(+0.18%) |
Oct 18, 2016 | 9.650 | 9.650 | 9.500 | 9.517 | 146,334 | +0.00(+0.00%) |
Oct 17, 2016 | 9.617 | 9.617 | 9.500 | 9.517 | 101,415 | -0.11(-1.18%) |
Oct 14, 2016 | 9.683 | 10.07 | 9.547 | 9.630 | 180,222 | -0.06(-0.65%) |
Oct 13, 2016 | 9.503 | 9.733 | 9.285 | 9.693 | 207,597 | +0.11(+1.18%) |
Oct 12, 2016 | 9.680 | 9.680 | 9.380 | 9.580 | 333,771 | -0.13(-1.30%) |
Oct 11, 2016 | 10.03 | 10.03 | 9.567 | 9.707 | 267,039 | -0.39(-3.83%) |
Oct 10, 2016 | 10.14 | 10.30 | 10.04 | 10.09 | 368,391 | +0.12(+1.17%) |
Oct 07, 2016 | 9.897 | 10.00 | 9.847 | 9.977 | 203,553 | +0.07(+0.67%) |
Oct 06, 2016 | 10.05 | 10.06 | 9.793 | 9.910 | 238,635 | -0.15(-1.46%) |
Oct 05, 2016 | 9.957 | 10.07 | 9.917 | 10.06 | 235,155 | +0.08(+0.80%) |
Oct 04, 2016 | 10.04 | 10.04 | 9.847 | 9.977 | 250,308 | -0.06(-0.60%) |
Oct 03, 2016 | 9.953 | 10.18 | 9.940 | 10.04 | 187,686 | +0.00(+0.03%) |
Sep 30, 2016 | 9.870 | 10.10 | 9.845 | 10.03 | 251,820 | +0.17(+1.72%) |
Sep 29, 2016 | 10.03 | 10.03 | 9.787 | 9.863 | 168,279 | -0.17(-1.73%) |
Sep 28, 2016 | 10.02 | 10.04 | 9.953 | 10.04 | 179,100 | +0.03(+0.33%) |
Sep 27, 2016 | 9.950 | 10.03 | 9.883 | 10.00 | 206,037 | +0.05(+0.50%) |
Sep 26, 2016 | 9.917 | 10.00 | 9.847 | 9.953 | 125,796 | -0.03(-0.30%) |
Sep 23, 2016 | 10.07 | 10.14 | 9.947 | 9.983 | 223,623 | -0.13(-1.29%) |
Sep 22, 2016 | 10.21 | 10.21 | 9.997 | 10.11 | 303,528 | +0.03(+0.30%) |
Sep 21, 2016 | 9.843 | 10.17 | 9.840 | 10.08 | 442,224 | +0.25(+2.54%) |
Sep 20, 2016 | 9.927 | 9.927 | 9.710 | 9.833 | 229,866 | -0.04(-0.41%) |
Sep 19, 2016 | 9.757 | 9.930 | 9.747 | 9.873 | 377,196 | +0.14(+1.47%) |
Sep 16, 2016 | 9.690 | 9.803 | 9.570 | 9.730 | 585,147 | +0.06(+0.62%) |
Sep 15, 2016 | 9.557 | 9.727 | 9.557 | 9.670 | 252,993 | +0.10(+1.08%) |
Sep 14, 2016 | 9.440 | 9.660 | 9.350 | 9.567 | 356,184 | +0.13(+1.34%) |
Sep 13, 2016 | 9.523 | 9.587 | 9.373 | 9.440 | 310,044 | -0.19(-2.01%) |
Sep 12, 2016 | 9.520 | 9.670 | 9.423 | 9.633 | 448,638 | +0.02(+0.21%) |
Sep 09, 2016 | 9.963 | 9.967 | 9.613 | 9.613 | 474,327 | -0.42(-4.19%) |
Sep 08, 2016 | 10.00 | 10.07 | 9.980 | 10.03 | 461,265 | -0.02(-0.23%) |
Sep 07, 2016 | 10.00 | 10.07 | 9.940 | 10.06 | 365,370 | +0.06(+0.60%) |
Sep 06, 2016 | 10.01 | 10.10 | 9.967 | 9.997 | 471,696 | -0.07(-0.73%) |
Sep 02, 2016 | 9.897 | 10.07 | 10.07 | 10.07 | 547,200 | +0.16(+1.58%) |
Sep 01, 2016 | 9.827 | 9.967 | 9.780 | 9.913 | 299,676 | +0.06(+0.64%) |
Aug 31, 2016 | 9.817 | 9.950 | 9.697 | 9.850 | 1,229,499 | -0.04(-0.44%) |
Aug 30, 2016 | 9.620 | 9.900 | 9.620 | 9.893 | 1,457,865 | +0.20(+2.06%) |
Aug 29, 2016 | 9.653 | 9.800 | 9.547 | 9.693 | 478,491 | +0.03(+0.31%) |
Aug 26, 2016 | 9.640 | 9.787 | 9.597 | 9.663 | 701,700 | +0.10(+1.01%) |
Aug 25, 2016 | 9.423 | 9.693 | 9.423 | 9.567 | 626,313 | +0.10(+1.09%) |
Aug 24, 2016 | 9.403 | 9.603 | 9.383 | 9.463 | 735,864 | +0.07(+0.71%) |
Aug 23, 2016 | 9.370 | 9.543 | 9.340 | 9.397 | 572,115 | +0.04(+0.46%) |
Aug 22, 2016 | 9.443 | 9.540 | 9.263 | 9.353 | 534,663 | -0.12(-1.30%) |
Aug 19, 2016 | 9.223 | 9.587 | 9.120 | 9.477 | 948,345 | +0.24(+2.60%) |
Aug 18, 2016 | 9.080 | 9.247 | 8.710 | 9.237 | 350,421 | +0.12(+1.32%) |
Aug 17, 2016 | 9.133 | 9.200 | 9.027 | 9.117 | 266,607 | -0.05(-0.51%) |
Aug 16, 2016 | 9.217 | 9.233 | 9.140 | 9.163 | 688,437 | -0.10(-1.12%) |
Aug 15, 2016 | 9.313 | 9.367 | 9.130 | 9.267 | 666,381 | -0.07(-0.71%) |
Aug 12, 2016 | 9.163 | 9.397 | 9.040 | 9.333 | 1,150,956 | +0.21(+2.26%) |
Aug 11, 2016 | 9.163 | 9.333 | 9.000 | 9.127 | 974,946 | +0.02(+0.22%) |
Aug 10, 2016 | 9.173 | 9.477 | 8.777 | 9.107 | 3,687,522 | +0.44(+5.08%) |
Aug 09, 2016 | 8.540 | 8.690 | 8.514 | 8.667 | 631,947 | +0.09(+1.09%) |
Aug 08, 2016 | 8.600 | 8.663 | 8.470 | 8.573 | 358,353 | +0.03(+0.35%) |
Aug 05, 2016 | 8.483 | 8.597 | 8.170 | 8.543 | 366,987 | +0.09(+1.10%) |
Aug 04, 2016 | 8.537 | 8.591 | 8.443 | 8.450 | 155,421 | -0.07(-0.86%) |
Aug 03, 2016 | 8.417 | 8.567 | 8.320 | 8.523 | 195,048 | +0.08(+0.95%) |
Aug 02, 2016 | 8.640 | 8.660 | 7.903 | 8.443 | 182,754 | -0.19(-2.20%) |