Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.000 | 9.030 | 8.650 | 8.650 | 131,148 | -0.39(-4.31%) |
Oct 28, 2016 | 8.860 | 9.050 | 8.780 | 9.040 | 71,709 | +0.22(+2.49%) |
Oct 27, 2016 | 8.760 | 8.850 | 8.680 | 8.820 | 28,243 | +0.06(+0.68%) |
Oct 26, 2016 | 8.780 | 8.780 | 8.600 | 8.760 | 49,005 | +0.03(+0.34%) |
Oct 25, 2016 | 8.390 | 9.040 | 8.390 | 8.730 | 93,264 | +0.28(+3.31%) |
Oct 24, 2016 | 8.610 | 8.720 | 8.430 | 8.450 | 26,621 | -0.13(-1.52%) |
Oct 21, 2016 | 8.440 | 8.690 | 8.440 | 8.580 | 14,923 | +0.07(+0.82%) |
Oct 20, 2016 | 8.700 | 8.730 | 8.430 | 8.510 | 38,117 | -0.23(-2.63%) |
Oct 19, 2016 | 8.770 | 8.880 | 8.710 | 8.740 | 33,431 | +0.00(+0.00%) |
Oct 18, 2016 | 8.980 | 8.990 | 8.730 | 8.740 | 69,543 | -0.19(-2.13%) |
Oct 17, 2016 | 8.920 | 8.980 | 8.820 | 8.930 | 30,350 | -0.05(-0.56%) |
Oct 14, 2016 | 8.850 | 9.000 | 8.810 | 8.980 | 38,161 | +0.23(+2.63%) |
Oct 13, 2016 | 8.940 | 8.940 | 8.750 | 8.750 | 13,547 | -0.14(-1.58%) |
Oct 12, 2016 | 8.800 | 8.980 | 8.800 | 8.890 | 38,350 | +0.06(+0.68%) |
Oct 11, 2016 | 8.920 | 9.100 | 8.764 | 8.830 | 97,003 | -0.15(-1.67%) |
Oct 10, 2016 | 9.200 | 9.200 | 8.940 | 8.980 | 135,876 | -0.15(-1.64%) |
Oct 07, 2016 | 8.830 | 9.270 | 8.750 | 9.130 | 91,178 | +0.26(+2.93%) |
Oct 06, 2016 | 8.910 | 8.910 | 8.730 | 8.870 | 15,091 | -0.04(-0.45%) |
Oct 05, 2016 | 8.980 | 9.000 | 8.811 | 8.910 | 17,267 | -0.07(-0.78%) |
Oct 04, 2016 | 9.090 | 9.130 | 8.820 | 8.980 | 26,487 | -0.15(-1.64%) |
Oct 03, 2016 | 9.070 | 9.160 | 8.720 | 9.130 | 39,328 | +0.05(+0.55%) |
Sep 30, 2016 | 8.820 | 9.080 | 8.750 | 9.080 | 85,829 | +0.27(+3.06%) |
Sep 29, 2016 | 9.000 | 9.060 | 8.570 | 8.810 | 248,138 | -0.24(-2.65%) |
Sep 28, 2016 | 8.920 | 9.070 | 8.820 | 9.050 | 57,130 | +0.08(+0.89%) |
Sep 27, 2016 | 8.980 | 9.020 | 8.920 | 8.970 | 20,867 | -0.05(-0.55%) |
Sep 26, 2016 | 9.080 | 9.140 | 8.940 | 9.020 | 72,064 | -0.12(-1.31%) |
Sep 23, 2016 | 8.955 | 9.200 | 8.910 | 9.140 | 100,048 | +0.13(+1.44%) |
Sep 22, 2016 | 9.160 | 9.160 | 8.940 | 9.010 | 77,579 | -0.18(-1.96%) |
Sep 21, 2016 | 9.030 | 9.200 | 8.953 | 9.190 | 59,775 | +0.13(+1.43%) |
Sep 20, 2016 | 9.050 | 9.080 | 8.990 | 9.060 | 143,002 | -0.04(-0.44%) |
Sep 19, 2016 | 8.900 | 9.100 | 8.790 | 9.100 | 54,748 | +0.16(+1.79%) |
Sep 16, 2016 | 9.280 | 9.380 | 8.940 | 8.940 | 198,834 | -0.39(-4.18%) |
Sep 15, 2016 | 9.310 | 9.400 | 9.270 | 9.330 | 35,726 | +0.09(+0.97%) |
Sep 14, 2016 | 8.990 | 9.410 | 8.990 | 9.240 | 64,010 | +0.17(+1.87%) |
Sep 13, 2016 | 9.000 | 9.150 | 8.840 | 9.070 | 150,715 | -0.03(-0.33%) |
Sep 12, 2016 | 8.740 | 9.370 | 8.740 | 9.100 | 32,020 | +0.28(+3.17%) |
Sep 09, 2016 | 8.880 | 9.110 | 8.770 | 8.820 | 58,625 | -0.21(-2.33%) |
Sep 08, 2016 | 9.080 | 9.210 | 8.880 | 9.030 | 53,497 | +0.01(+0.11%) |
Sep 07, 2016 | 9.790 | 9.790 | 8.940 | 9.020 | 88,953 | -0.73(-7.49%) |
Sep 06, 2016 | 9.700 | 9.850 | 9.600 | 9.750 | 169,964 | +0.15(+1.56%) |
Sep 02, 2016 | 8.780 | 9.600 | 9.600 | 9.600 | 125,600 | +0.92(+10.60%) |
Sep 01, 2016 | 8.730 | 9.000 | 8.650 | 8.680 | 58,641 | -0.05(-0.57%) |
Aug 31, 2016 | 8.670 | 8.880 | 8.570 | 8.730 | 107,847 | +0.28(+3.31%) |
Aug 30, 2016 | 8.570 | 8.670 | 8.380 | 8.450 | 31,014 | -0.11(-1.29%) |
Aug 29, 2016 | 8.440 | 8.670 | 8.350 | 8.560 | 62,154 | +0.21(+2.51%) |
Aug 26, 2016 | 8.070 | 8.550 | 8.070 | 8.350 | 60,386 | +0.19(+2.33%) |
Aug 25, 2016 | 8.330 | 8.430 | 8.150 | 8.160 | 30,414 | -0.19(-2.28%) |
Aug 24, 2016 | 8.500 | 8.500 | 8.240 | 8.350 | 30,460 | +0.09(+1.09%) |
Aug 23, 2016 | 8.100 | 8.390 | 8.090 | 8.260 | 34,742 | +0.11(+1.35%) |
Aug 22, 2016 | 8.250 | 8.270 | 8.130 | 8.150 | 15,952 | -0.15(-1.81%) |
Aug 19, 2016 | 8.320 | 8.480 | 8.250 | 8.300 | 9,545 | -0.03(-0.36%) |
Aug 18, 2016 | 8.372 | 8.400 | 8.230 | 8.330 | 19,413 | -0.05(-0.60%) |
Aug 17, 2016 | 8.400 | 8.460 | 8.330 | 8.380 | 14,466 | -0.02(-0.24%) |
Aug 16, 2016 | 8.800 | 8.800 | 8.400 | 8.400 | 20,147 | -0.36(-4.11%) |
Aug 15, 2016 | 8.680 | 8.860 | 8.570 | 8.760 | 17,626 | +0.19(+2.22%) |
Aug 12, 2016 | 8.534 | 8.610 | 8.510 | 8.570 | 9,461 | +0.00(+0.00%) |
Aug 11, 2016 | 8.540 | 8.590 | 8.518 | 8.570 | 12,224 | +0.02(+0.23%) |
Aug 10, 2016 | 8.720 | 8.810 | 8.510 | 8.550 | 12,855 | -0.11(-1.27%) |
Aug 09, 2016 | 8.770 | 8.840 | 8.601 | 8.660 | 13,096 | -0.11(-1.25%) |
Aug 08, 2016 | 8.650 | 8.840 | 8.649 | 8.770 | 36,071 | +0.17(+1.98%) |
Aug 05, 2016 | 8.520 | 8.630 | 8.520 | 8.600 | 14,979 | +0.06(+0.70%) |
Aug 04, 2016 | 8.450 | 8.580 | 8.360 | 8.540 | 15,467 | +0.06(+0.71%) |
Aug 03, 2016 | 8.449 | 8.510 | 8.400 | 8.480 | 74,694 | +0.05(+0.59%) |
Aug 02, 2016 | 8.530 | 8.530 | 8.400 | 8.430 | 6,911 | +0.01(+0.12%) |