Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.866 | 8.886 | 8.831 | 8.852 | 237,891 | +0.02(+0.23%) |
Oct 28, 2016 | 8.935 | 8.935 | 8.831 | 8.831 | 302,573 | -0.07(-0.78%) |
Oct 27, 2016 | 8.962 | 8.990 | 8.900 | 8.900 | 189,195 | -0.08(-0.92%) |
Oct 26, 2016 | 9.045 | 9.066 | 8.983 | 8.983 | 176,816 | -0.08(-0.84%) |
Oct 25, 2016 | 9.080 | 9.080 | 9.038 | 9.059 | 173,399 | +0.00(+0.00%) |
Oct 24, 2016 | 9.094 | 9.094 | 9.059 | 9.059 | 221,612 | +0.00(+0.00%) |
Oct 21, 2016 | 9.031 | 9.080 | 9.031 | 9.059 | 151,348 | +0.04(+0.46%) |
Oct 20, 2016 | 9.052 | 9.087 | 8.969 | 9.018 | 227,987 | -0.00(-0.03%) |
Oct 19, 2016 | 8.910 | 9.020 | 8.910 | 9.020 | 180,693 | +0.12(+1.39%) |
Oct 18, 2016 | 8.896 | 8.896 | 8.800 | 8.896 | 405,841 | +0.06(+0.62%) |
Oct 17, 2016 | 8.848 | 8.869 | 8.779 | 8.841 | 568,865 | -0.02(-0.23%) |
Oct 14, 2016 | 8.896 | 8.945 | 8.848 | 8.862 | 409,510 | -0.06(-0.66%) |
Oct 13, 2016 | 8.958 | 8.979 | 8.890 | 8.921 | 429,327 | -0.04(-0.42%) |
Oct 12, 2016 | 9.075 | 9.082 | 8.931 | 8.958 | 372,365 | -0.12(-1.36%) |
Oct 11, 2016 | 9.179 | 9.179 | 9.051 | 9.082 | 468,013 | -0.10(-1.05%) |
Oct 10, 2016 | 9.096 | 9.179 | 9.082 | 9.179 | 200,202 | +0.08(+0.83%) |
Oct 07, 2016 | 9.103 | 9.156 | 9.055 | 9.103 | 352,336 | +0.00(+0.00%) |
Oct 06, 2016 | 9.172 | 9.193 | 9.103 | 9.103 | 362,160 | -0.06(-0.60%) |
Oct 05, 2016 | 9.213 | 9.227 | 9.144 | 9.158 | 183,600 | -0.05(-0.52%) |
Oct 04, 2016 | 9.372 | 9.372 | 9.186 | 9.206 | 417,782 | -0.17(-1.76%) |
Oct 03, 2016 | 9.385 | 9.385 | 9.351 | 9.372 | 57,640 | -0.01(-0.07%) |
Sep 30, 2016 | 9.406 | 9.406 | 9.344 | 9.378 | 163,206 | +0.03(+0.37%) |
Sep 29, 2016 | 9.413 | 9.413 | 9.337 | 9.344 | 126,993 | -0.08(-0.80%) |
Sep 28, 2016 | 9.378 | 9.427 | 9.358 | 9.420 | 145,217 | +0.06(+0.66%) |
Sep 27, 2016 | 9.365 | 9.365 | 9.344 | 9.358 | 102,374 | +0.01(+0.07%) |
Sep 26, 2016 | 9.358 | 9.385 | 9.310 | 9.351 | 126,166 | +0.01(+0.15%) |
Sep 23, 2016 | 9.434 | 9.434 | 9.330 | 9.337 | 187,562 | -0.08(-0.88%) |
Sep 22, 2016 | 9.372 | 9.454 | 9.358 | 9.420 | 239,337 | +0.12(+1.33%) |
Sep 21, 2016 | 9.282 | 9.330 | 9.276 | 9.296 | 154,257 | +0.01(+0.12%) |
Sep 20, 2016 | 9.326 | 9.326 | 9.285 | 9.285 | 168,511 | +0.00(+0.00%) |
Sep 19, 2016 | 9.257 | 9.299 | 9.251 | 9.285 | 162,373 | +0.05(+0.52%) |
Sep 16, 2016 | 9.333 | 9.333 | 9.223 | 9.237 | 176,145 | -0.05(-0.59%) |
Sep 15, 2016 | 9.333 | 9.333 | 9.264 | 9.292 | 228,654 | -0.04(-0.44%) |
Sep 14, 2016 | 9.319 | 9.340 | 9.299 | 9.333 | 239,082 | +0.01(+0.15%) |
Sep 13, 2016 | 9.326 | 9.326 | 9.264 | 9.319 | 271,068 | +0.02(+0.22%) |
Sep 12, 2016 | 9.312 | 9.319 | 9.257 | 9.299 | 333,241 | -0.03(-0.29%) |
Sep 09, 2016 | 9.532 | 9.532 | 9.319 | 9.326 | 253,557 | -0.24(-2.51%) |
Sep 08, 2016 | 9.545 | 9.566 | 9.511 | 9.566 | 257,449 | +0.03(+0.29%) |
Sep 07, 2016 | 9.573 | 9.573 | 9.511 | 9.539 | 178,740 | +0.01(+0.07%) |
Sep 06, 2016 | 9.443 | 9.566 | 9.443 | 9.532 | 304,491 | +0.11(+1.16%) |
Sep 02, 2016 | 9.511 | 9.422 | 9.422 | 9.422 | 339,053 | -0.09(-0.94%) |
Sep 01, 2016 | 9.497 | 9.545 | 9.477 | 9.511 | 230,489 | +0.02(+0.22%) |
Aug 31, 2016 | 9.518 | 9.532 | 9.476 | 9.491 | 213,063 | +0.01(+0.07%) |
Aug 30, 2016 | 9.532 | 9.532 | 9.477 | 9.484 | 200,241 | -0.05(-0.50%) |
Aug 29, 2016 | 9.497 | 9.532 | 9.484 | 9.532 | 114,547 | +0.06(+0.65%) |
Aug 26, 2016 | 9.552 | 9.573 | 9.463 | 9.470 | 202,529 | -0.09(-0.93%) |
Aug 25, 2016 | 9.559 | 9.580 | 9.559 | 9.559 | 213,265 | +0.01(+0.07%) |
Aug 24, 2016 | 9.600 | 9.600 | 9.552 | 9.552 | 96,212 | -0.03(-0.36%) |
Aug 23, 2016 | 9.580 | 9.600 | 9.566 | 9.587 | 104,046 | +0.02(+0.22%) |
Aug 22, 2016 | 9.539 | 9.566 | 9.525 | 9.566 | 130,893 | +0.03(+0.35%) |
Aug 19, 2016 | 9.560 | 9.560 | 9.519 | 9.533 | 139,902 | -0.01(-0.07%) |
Aug 18, 2016 | 9.547 | 9.574 | 9.526 | 9.540 | 144,009 | +0.04(+0.43%) |
Aug 17, 2016 | 9.485 | 9.519 | 9.482 | 9.499 | 279,975 | +0.03(+0.34%) |
Aug 16, 2016 | 9.595 | 9.595 | 9.458 | 9.467 | 484,481 | -0.12(-1.26%) |
Aug 15, 2016 | 9.642 | 9.663 | 9.588 | 9.588 | 141,127 | -0.06(-0.64%) |
Aug 12, 2016 | 9.622 | 9.656 | 9.622 | 9.649 | 136,708 | +0.05(+0.57%) |
Aug 11, 2016 | 9.636 | 9.642 | 9.595 | 9.595 | 165,959 | -0.01(-0.14%) |
Aug 10, 2016 | 9.629 | 9.663 | 9.581 | 9.608 | 236,480 | +0.01(+0.14%) |
Aug 09, 2016 | 9.649 | 9.649 | 9.588 | 9.595 | 188,048 | -0.03(-0.28%) |
Aug 08, 2016 | 9.629 | 9.661 | 9.595 | 9.622 | 143,756 | -0.01(-0.07%) |
Aug 05, 2016 | 9.670 | 9.670 | 9.629 | 9.629 | 108,662 | +0.00(+0.00%) |
Aug 04, 2016 | 9.629 | 9.656 | 9.615 | 9.629 | 115,491 | +0.02(+0.21%) |
Aug 03, 2016 | 9.581 | 9.608 | 9.560 | 9.608 | 126,945 | +0.03(+0.29%) |
Aug 02, 2016 | 9.547 | 9.581 | 9.510 | 9.581 | 225,240 | +0.01(+0.14%) |