Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.154 | 9.211 | 9.107 | 9.135 | 2,846,435 | +0.01(+0.07%) |
Oct 28, 2016 | 9.243 | 9.284 | 9.113 | 9.129 | 4,645,879 | -0.13(-1.36%) |
Oct 27, 2016 | 9.262 | 9.312 | 9.192 | 9.255 | 3,498,580 | +0.06(+0.69%) |
Oct 26, 2016 | 9.123 | 9.293 | 9.110 | 9.192 | 3,331,841 | +0.03(+0.34%) |
Oct 25, 2016 | 9.268 | 9.268 | 9.151 | 9.161 | 2,554,094 | -0.08(-0.89%) |
Oct 24, 2016 | 9.262 | 9.322 | 9.211 | 9.243 | 4,498,084 | +0.02(+0.21%) |
Oct 21, 2016 | 9.161 | 9.259 | 9.129 | 9.224 | 2,328,355 | -0.03(-0.34%) |
Oct 20, 2016 | 9.268 | 9.299 | 9.192 | 9.255 | 2,344,798 | -0.05(-0.54%) |
Oct 19, 2016 | 9.306 | 9.407 | 9.287 | 9.306 | 3,239,799 | +0.04(+0.48%) |
Oct 18, 2016 | 9.281 | 9.306 | 9.224 | 9.262 | 2,625,091 | +0.10(+1.10%) |
Oct 17, 2016 | 9.186 | 9.224 | 9.123 | 9.161 | 2,471,043 | -0.03(-0.34%) |
Oct 14, 2016 | 9.262 | 9.311 | 9.148 | 9.192 | 3,034,884 | +0.05(+0.55%) |
Oct 13, 2016 | 9.091 | 9.192 | 8.965 | 9.142 | 3,590,190 | -0.03(-0.34%) |
Oct 12, 2016 | 9.154 | 9.211 | 9.123 | 9.173 | 2,538,376 | +0.01(+0.14%) |
Oct 11, 2016 | 9.186 | 9.262 | 9.142 | 9.161 | 4,752,198 | -0.03(-0.27%) |
Oct 10, 2016 | 9.161 | 9.224 | 9.123 | 9.186 | 1,408,536 | +0.09(+1.04%) |
Oct 07, 2016 | 9.129 | 9.180 | 9.041 | 9.091 | 4,376,553 | -0.08(-0.89%) |
Oct 06, 2016 | 9.186 | 9.205 | 9.091 | 9.173 | 4,181,199 | +0.01(+0.14%) |
Oct 05, 2016 | 8.959 | 9.208 | 8.934 | 9.161 | 4,169,728 | +0.26(+2.98%) |
Oct 04, 2016 | 8.902 | 8.984 | 8.826 | 8.896 | 3,722,436 | +0.01(+0.14%) |
Oct 03, 2016 | 8.870 | 8.908 | 8.814 | 8.883 | 2,447,674 | -0.02(-0.21%) |
Sep 30, 2016 | 8.877 | 8.952 | 8.814 | 8.902 | 3,720,136 | +0.10(+1.15%) |
Sep 29, 2016 | 8.908 | 8.975 | 8.740 | 8.801 | 4,047,630 | -0.08(-0.85%) |
Sep 28, 2016 | 8.713 | 8.889 | 8.700 | 8.877 | 3,349,319 | +0.20(+2.25%) |
Sep 27, 2016 | 8.624 | 8.710 | 8.536 | 8.681 | 3,869,849 | -0.01(-0.07%) |
Sep 26, 2016 | 8.795 | 8.833 | 8.671 | 8.688 | 2,352,221 | -0.16(-1.78%) |
Sep 23, 2016 | 8.984 | 8.997 | 8.826 | 8.845 | 3,469,839 | -0.21(-2.30%) |
Sep 22, 2016 | 9.003 | 9.139 | 9.003 | 9.053 | 3,630,120 | +0.14(+1.56%) |
Sep 21, 2016 | 8.852 | 8.934 | 8.792 | 8.915 | 3,896,899 | +0.15(+1.65%) |
Sep 20, 2016 | 8.729 | 8.804 | 8.669 | 8.770 | 4,052,860 | +0.07(+0.80%) |
Sep 19, 2016 | 8.681 | 8.776 | 8.650 | 8.700 | 4,833,964 | +0.09(+1.03%) |
Sep 16, 2016 | 8.618 | 8.725 | 8.549 | 8.612 | 5,211,448 | -0.10(-1.16%) |
Sep 15, 2016 | 8.498 | 8.719 | 8.492 | 8.713 | 4,166,192 | +0.22(+2.60%) |
Sep 14, 2016 | 8.486 | 8.565 | 8.441 | 8.492 | 4,067,945 | -0.03(-0.30%) |
Sep 13, 2016 | 8.599 | 8.599 | 8.464 | 8.517 | 4,735,994 | -0.20(-2.24%) |
Sep 12, 2016 | 8.688 | 8.751 | 8.618 | 8.713 | 4,726,638 | -0.07(-0.79%) |
Sep 09, 2016 | 8.706 | 8.896 | 8.681 | 8.782 | 5,106,571 | +0.03(+0.29%) |
Sep 08, 2016 | 8.706 | 8.820 | 8.653 | 8.757 | 3,637,871 | +0.09(+1.02%) |
Sep 07, 2016 | 8.713 | 8.737 | 8.631 | 8.669 | 3,223,554 | -0.06(-0.72%) |
Sep 06, 2016 | 8.694 | 8.744 | 8.643 | 8.732 | 4,718,225 | +0.08(+0.95%) |
Sep 02, 2016 | 8.650 | 8.650 | 8.650 | 8.650 | 3,995,872 | +0.03(+0.37%) |
Sep 01, 2016 | 8.605 | 8.656 | 8.505 | 8.618 | 3,449,407 | +0.01(+0.07%) |
Aug 31, 2016 | 8.801 | 8.826 | 8.580 | 8.612 | 4,933,336 | -0.21(-2.36%) |
Aug 30, 2016 | 8.681 | 8.820 | 8.669 | 8.820 | 3,342,985 | +0.14(+1.60%) |
Aug 29, 2016 | 8.624 | 8.706 | 8.605 | 8.681 | 2,281,632 | +0.03(+0.36%) |
Aug 26, 2016 | 8.662 | 8.826 | 8.618 | 8.650 | 4,549,339 | +0.03(+0.29%) |
Aug 25, 2016 | 8.523 | 8.624 | 8.492 | 8.624 | 2,641,891 | +0.10(+1.18%) |
Aug 24, 2016 | 8.479 | 8.542 | 8.460 | 8.523 | 2,664,124 | +0.04(+0.52%) |
Aug 23, 2016 | 8.492 | 8.542 | 8.467 | 8.479 | 2,058,755 | +0.03(+0.30%) |
Aug 22, 2016 | 8.460 | 8.464 | 8.385 | 8.454 | 2,996,225 | -0.06(-0.74%) |
Aug 19, 2016 | 8.359 | 8.523 | 8.303 | 8.517 | 4,623,460 | +0.11(+1.35%) |
Aug 18, 2016 | 8.423 | 8.435 | 8.385 | 8.404 | 1,726,473 | +0.01(+0.08%) |
Aug 17, 2016 | 8.366 | 8.429 | 8.334 | 8.397 | 2,627,019 | +0.01(+0.08%) |
Aug 16, 2016 | 8.423 | 8.441 | 8.353 | 8.391 | 3,200,750 | +0.00(+0.00%) |
Aug 15, 2016 | 8.334 | 8.410 | 8.322 | 8.391 | 2,677,562 | +0.11(+1.37%) |
Aug 12, 2016 | 8.372 | 8.372 | 8.265 | 8.277 | 3,157,496 | -0.04(-0.49%) |
Aug 11, 2016 | 8.294 | 8.337 | 8.182 | 8.318 | 3,168,874 | +0.06(+0.75%) |
Aug 10, 2016 | 8.356 | 8.368 | 8.250 | 8.256 | 2,793,968 | -0.02(-0.30%) |
Aug 09, 2016 | 8.269 | 8.318 | 8.238 | 8.281 | 2,433,443 | +0.05(+0.60%) |
Aug 08, 2016 | 8.169 | 8.256 | 8.114 | 8.231 | 3,337,185 | +0.10(+1.22%) |
Aug 05, 2016 | 8.101 | 8.150 | 8.038 | 8.132 | 4,885,321 | +0.04(+0.46%) |
Aug 04, 2016 | 8.182 | 8.219 | 8.051 | 8.094 | 6,097,363 | -0.46(-5.38%) |
Aug 03, 2016 | 8.343 | 8.561 | 8.343 | 8.555 | 3,513,507 | +0.20(+2.38%) |
Aug 02, 2016 | 8.474 | 8.486 | 8.300 | 8.356 | 2,921,037 | +0.01(+0.07%) |