Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.079 | 9.079 | 8.974 | 9.039 | 128,352 | +0.03(+0.29%) |
Oct 28, 2016 | 9.039 | 9.105 | 8.974 | 9.013 | 110,552 | -0.01(-0.15%) |
Oct 27, 2016 | 9.158 | 9.197 | 9.013 | 9.026 | 184,082 | -0.13(-1.44%) |
Oct 26, 2016 | 9.263 | 9.351 | 9.138 | 9.158 | 238,761 | -0.14(-1.56%) |
Oct 25, 2016 | 9.263 | 9.329 | 9.171 | 9.303 | 167,896 | +0.04(+0.43%) |
Oct 24, 2016 | 9.131 | 9.276 | 9.131 | 9.263 | 88,271 | +0.12(+1.29%) |
Oct 21, 2016 | 9.026 | 9.178 | 9.026 | 9.145 | 75,182 | +0.05(+0.58%) |
Oct 20, 2016 | 9.066 | 9.118 | 9.053 | 9.092 | 73,439 | +0.03(+0.29%) |
Oct 19, 2016 | 9.053 | 9.145 | 9.039 | 9.066 | 86,133 | +0.01(+0.15%) |
Oct 18, 2016 | 8.987 | 9.105 | 8.947 | 9.053 | 139,041 | +0.09(+1.03%) |
Oct 17, 2016 | 9.026 | 9.079 | 8.947 | 8.960 | 117,890 | -0.05(-0.58%) |
Oct 14, 2016 | 9.092 | 9.118 | 9.000 | 9.013 | 96,841 | -0.07(-0.72%) |
Oct 13, 2016 | 9.013 | 9.145 | 9.013 | 9.079 | 84,521 | +0.03(+0.29%) |
Oct 12, 2016 | 8.960 | 9.145 | 8.960 | 9.053 | 87,822 | +0.08(+0.88%) |
Oct 11, 2016 | 8.974 | 9.066 | 8.934 | 8.974 | 116,107 | -0.04(-0.44%) |
Oct 10, 2016 | 8.908 | 9.066 | 8.908 | 9.013 | 121,253 | +0.08(+0.88%) |
Oct 07, 2016 | 8.947 | 8.980 | 8.842 | 8.934 | 127,638 | +0.04(+0.44%) |
Oct 06, 2016 | 8.974 | 9.000 | 8.829 | 8.895 | 176,983 | -0.08(-0.88%) |
Oct 05, 2016 | 9.171 | 9.197 | 8.974 | 8.974 | 174,873 | -0.16(-1.73%) |
Oct 04, 2016 | 9.342 | 9.362 | 9.092 | 9.131 | 252,421 | -0.21(-2.25%) |
Oct 03, 2016 | 9.408 | 9.487 | 9.316 | 9.342 | 280,072 | -0.14(-1.53%) |
Sep 30, 2016 | 9.410 | 9.512 | 9.404 | 9.487 | 283,966 | +0.08(+0.82%) |
Sep 29, 2016 | 9.461 | 9.500 | 9.333 | 9.410 | 122,151 | -0.03(-0.27%) |
Sep 28, 2016 | 9.436 | 9.525 | 9.346 | 9.436 | 159,784 | +0.01(+0.14%) |
Sep 27, 2016 | 9.410 | 9.512 | 9.410 | 9.423 | 416,418 | -0.01(-0.14%) |
Sep 26, 2016 | 9.525 | 9.589 | 9.436 | 9.436 | 127,724 | -0.08(-0.81%) |
Sep 23, 2016 | 9.512 | 9.602 | 9.500 | 9.512 | 98,274 | -0.06(-0.67%) |
Sep 22, 2016 | 9.500 | 9.602 | 9.500 | 9.576 | 162,808 | +0.10(+1.08%) |
Sep 21, 2016 | 9.474 | 9.501 | 9.359 | 9.474 | 145,262 | +0.05(+0.54%) |
Sep 20, 2016 | 9.474 | 9.512 | 9.397 | 9.423 | 87,013 | +0.01(+0.14%) |
Sep 19, 2016 | 9.269 | 9.461 | 9.269 | 9.410 | 112,359 | +0.14(+1.52%) |
Sep 16, 2016 | 9.372 | 9.372 | 9.218 | 9.269 | 299,376 | -0.08(-0.82%) |
Sep 15, 2016 | 9.346 | 9.387 | 9.282 | 9.346 | 113,101 | +0.05(+0.55%) |
Sep 14, 2016 | 9.269 | 9.359 | 9.218 | 9.295 | 101,267 | +0.05(+0.55%) |
Sep 13, 2016 | 9.346 | 9.384 | 9.237 | 9.244 | 139,299 | -0.12(-1.23%) |
Sep 12, 2016 | 9.269 | 9.410 | 9.167 | 9.359 | 204,120 | +0.08(+0.83%) |
Sep 09, 2016 | 9.653 | 9.691 | 9.269 | 9.282 | 176,385 | -0.41(-4.22%) |
Sep 08, 2016 | 9.679 | 9.730 | 9.640 | 9.691 | 128,851 | +0.00(+0.00%) |
Sep 07, 2016 | 9.627 | 9.717 | 9.602 | 9.691 | 180,711 | +0.09(+0.93%) |
Sep 06, 2016 | 9.461 | 9.653 | 9.436 | 9.602 | 225,747 | +0.10(+1.08%) |
Sep 02, 2016 | 9.436 | 9.500 | 9.500 | 9.500 | 176,608 | +0.09(+0.95%) |
Sep 01, 2016 | 9.397 | 9.410 | 9.269 | 9.410 | 112,647 | +0.01(+0.14%) |
Aug 31, 2016 | 9.410 | 9.436 | 9.333 | 9.397 | 183,794 | -0.01(-0.14%) |
Aug 30, 2016 | 9.436 | 9.436 | 9.359 | 9.410 | 116,900 | +0.00(+0.00%) |
Aug 29, 2016 | 9.321 | 9.487 | 9.321 | 9.410 | 100,816 | +0.05(+0.55%) |
Aug 26, 2016 | 9.589 | 9.589 | 9.346 | 9.359 | 188,153 | -0.20(-2.14%) |
Aug 25, 2016 | 9.576 | 9.602 | 9.538 | 9.563 | 109,154 | +0.01(+0.13%) |
Aug 24, 2016 | 9.589 | 9.589 | 9.487 | 9.551 | 130,365 | -0.04(-0.40%) |
Aug 23, 2016 | 9.576 | 9.666 | 9.525 | 9.589 | 157,914 | +0.05(+0.54%) |
Aug 22, 2016 | 9.500 | 9.538 | 9.448 | 9.538 | 108,197 | +0.06(+0.67%) |
Aug 19, 2016 | 9.525 | 9.525 | 9.436 | 9.474 | 104,838 | -0.05(-0.54%) |
Aug 18, 2016 | 9.512 | 9.589 | 9.461 | 9.525 | 145,908 | +0.05(+0.54%) |
Aug 17, 2016 | 9.372 | 9.487 | 9.372 | 9.474 | 140,604 | +0.08(+0.82%) |
Aug 16, 2016 | 9.397 | 9.448 | 9.384 | 9.397 | 127,286 | -0.06(-0.68%) |
Aug 15, 2016 | 9.461 | 9.512 | 9.436 | 9.461 | 119,713 | -0.03(-0.27%) |
Aug 12, 2016 | 9.500 | 9.576 | 9.474 | 9.487 | 93,094 | -0.03(-0.27%) |
Aug 11, 2016 | 9.525 | 9.544 | 9.474 | 9.512 | 92,131 | -0.04(-0.40%) |
Aug 10, 2016 | 9.589 | 9.589 | 9.512 | 9.551 | 98,388 | +0.00(+0.00%) |
Aug 09, 2016 | 9.448 | 9.563 | 9.448 | 9.551 | 132,545 | +0.08(+0.81%) |
Aug 08, 2016 | 9.487 | 9.525 | 9.461 | 9.474 | 104,495 | +0.03(+0.27%) |
Aug 05, 2016 | 9.282 | 9.461 | 9.244 | 9.448 | 268,801 | +0.19(+2.07%) |
Aug 04, 2016 | 9.154 | 9.295 | 9.154 | 9.257 | 203,828 | +0.06(+0.70%) |
Aug 03, 2016 | 9.052 | 9.193 | 9.026 | 9.193 | 227,061 | +0.12(+1.27%) |
Aug 02, 2016 | 9.142 | 9.154 | 9.046 | 9.078 | 219,397 | -0.04(-0.42%) |