Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.861 | 8.861 | 8.861 | 8.861 | 848 | -0.06(-0.65%) |
Oct 28, 2016 | 8.947 | 8.947 | 8.918 | 8.918 | 642 | +0.00(+0.00%) |
Oct 27, 2016 | 8.918 | 8.918 | 8.918 | 8.918 | 209 | -0.20(-2.22%) |
Oct 26, 2016 | 9.120 | 9.120 | 9.120 | 9.120 | 575 | +0.20(+2.27%) |
Oct 25, 2016 | 9.034 | 9.034 | 8.890 | 8.918 | 6,503 | +0.03(+0.32%) |
Oct 24, 2016 | 8.774 | 8.890 | 8.774 | 8.890 | 3,088 | +0.00(+0.00%) |
Oct 21, 2016 | 8.890 | 8.890 | 8.890 | 8.890 | 304 | -0.03(-0.32%) |
Oct 20, 2016 | 8.976 | 8.976 | 8.806 | 8.918 | 2,581 | -0.06(-0.64%) |
Oct 19, 2016 | 8.918 | 9.063 | 8.832 | 8.976 | 4,547 | +0.09(+0.97%) |
Oct 18, 2016 | 9.063 | 9.063 | 8.890 | 8.890 | 1,048 | +0.00(+0.00%) |
Oct 17, 2016 | 8.748 | 9.005 | 8.748 | 8.890 | 4,757 | -0.06(-0.65%) |
Oct 14, 2016 | 8.924 | 9.092 | 8.809 | 8.947 | 9,162 | +0.00(+0.00%) |
Oct 13, 2016 | 9.126 | 9.126 | 8.742 | 8.947 | 4,005 | +0.08(+0.91%) |
Oct 12, 2016 | 8.866 | 8.866 | 8.866 | 8.866 | 320 | +0.03(+0.33%) |
Oct 11, 2016 | 8.942 | 8.976 | 8.838 | 8.838 | 1,742 | -0.02(-0.20%) |
Oct 10, 2016 | 8.890 | 8.993 | 8.843 | 8.855 | 4,620 | -0.03(-0.39%) |
Oct 07, 2016 | 9.057 | 9.219 | 8.815 | 8.890 | 6,808 | -0.08(-0.90%) |
Oct 06, 2016 | 8.913 | 9.149 | 8.803 | 8.970 | 14,032 | +0.02(+0.26%) |
Oct 05, 2016 | 8.907 | 9.109 | 8.907 | 8.947 | 4,199 | -0.05(-0.51%) |
Oct 04, 2016 | 9.103 | 9.265 | 8.771 | 8.993 | 6,761 | -0.10(-1.08%) |
Oct 03, 2016 | 8.936 | 9.322 | 8.936 | 9.092 | 11,305 | +0.23(+2.54%) |
Sep 30, 2016 | 8.779 | 8.878 | 8.777 | 8.866 | 10,134 | +0.02(+0.26%) |
Sep 29, 2016 | 8.682 | 8.864 | 8.682 | 8.843 | 3,845 | -0.05(-0.58%) |
Sep 28, 2016 | 8.866 | 9.172 | 8.815 | 8.895 | 21,566 | -0.12(-1.34%) |
Sep 27, 2016 | 8.861 | 9.022 | 8.861 | 9.017 | 7,624 | +0.20(+2.23%) |
Sep 26, 2016 | 8.803 | 9.063 | 8.751 | 8.820 | 6,248 | -0.18(-2.05%) |
Sep 23, 2016 | 9.144 | 9.144 | 9.005 | 9.005 | 3,670 | -0.21(-2.32%) |
Sep 22, 2016 | 9.432 | 9.493 | 9.069 | 9.219 | 7,010 | -0.19(-2.02%) |
Sep 21, 2016 | 8.907 | 9.548 | 8.861 | 9.409 | 19,577 | +0.49(+5.50%) |
Sep 20, 2016 | 8.832 | 9.034 | 8.832 | 8.918 | 5,122 | +0.14(+1.64%) |
Sep 19, 2016 | 8.724 | 8.775 | 8.547 | 8.775 | 20,112 | -0.02(-0.26%) |
Sep 16, 2016 | 8.598 | 8.809 | 8.547 | 8.798 | 227,643 | -0.16(-1.78%) |
Sep 15, 2016 | 8.820 | 8.968 | 8.547 | 8.957 | 36,316 | +0.43(+5.07%) |
Sep 14, 2016 | 8.479 | 8.872 | 8.422 | 8.524 | 19,991 | +0.07(+0.81%) |
Sep 13, 2016 | 8.303 | 8.536 | 8.303 | 8.456 | 33,796 | -0.08(-0.93%) |
Sep 12, 2016 | 8.274 | 8.707 | 8.274 | 8.536 | 26,782 | +0.12(+1.42%) |
Sep 09, 2016 | 8.485 | 8.564 | 8.399 | 8.416 | 63,074 | -0.05(-0.54%) |
Sep 08, 2016 | 9.105 | 9.105 | 8.280 | 8.462 | 136,169 | -0.63(-6.95%) |
Sep 07, 2016 | 8.934 | 9.560 | 8.934 | 9.094 | 17,945 | +0.20(+2.30%) |
Sep 06, 2016 | 9.549 | 9.617 | 8.883 | 8.889 | 40,140 | -0.68(-7.08%) |
Sep 02, 2016 | 9.355 | 9.566 | 9.566 | 9.566 | 2,108 | +0.35(+3.83%) |
Sep 01, 2016 | 9.657 | 9.657 | 9.213 | 9.213 | 3,337 | -0.36(-3.80%) |
Aug 31, 2016 | 9.577 | 9.577 | 9.577 | 9.577 | 611 | +0.16(+1.69%) |
Aug 30, 2016 | 9.281 | 9.418 | 9.281 | 9.418 | 1,472 | +0.11(+1.23%) |
Aug 29, 2016 | 9.395 | 9.395 | 9.148 | 9.304 | 15,241 | -0.03(-0.30%) |
Aug 26, 2016 | 9.020 | 9.429 | 8.843 | 9.333 | 63,554 | +0.47(+5.33%) |
Aug 25, 2016 | 9.017 | 9.017 | 8.849 | 8.860 | 11,758 | -0.09(-0.95%) |
Aug 24, 2016 | 8.877 | 9.039 | 8.877 | 8.946 | 1,674 | -0.03(-0.38%) |
Aug 23, 2016 | 8.837 | 9.020 | 8.826 | 8.980 | 12,350 | +0.15(+1.74%) |
Aug 22, 2016 | 9.133 | 9.133 | 8.826 | 8.826 | 12,156 | -0.27(-2.97%) |
Aug 19, 2016 | 8.980 | 9.096 | 8.963 | 9.096 | 2,316 | +0.00(+0.03%) |
Aug 18, 2016 | 9.094 | 9.094 | 9.094 | 9.094 | 1,987 | -0.01(-0.12%) |
Aug 17, 2016 | 8.951 | 9.196 | 8.951 | 9.105 | 3,736 | +0.17(+1.85%) |
Aug 16, 2016 | 8.951 | 8.951 | 8.927 | 8.940 | 3,672 | +0.02(+0.19%) |
Aug 15, 2016 | 8.872 | 8.923 | 8.872 | 8.923 | 1,068 | +0.10(+1.16%) |
Aug 11, 2016 | 8.911 | 8.820 | 8.820 | 8.820 | 251 | -0.22(-2.39%) |
Aug 10, 2016 | 9.213 | 9.218 | 9.037 | 9.037 | 3,558 | -0.18(-1.97%) |
Aug 08, 2016 | 9.219 | 9.219 | 9.219 | 9.219 | 311 | +0.00(+0.03%) |
Aug 05, 2016 | 9.216 | 9.216 | 9.216 | 9.216 | 198 | +0.04(+0.46%) |
Aug 02, 2016 | 9.173 | 9.173 | 9.173 | 9.173 | 101 | -0.01(-0.12%) |