Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.064 | 9.113 | 9.064 | 9.106 | 138,791 | +0.05(+0.54%) |
Oct 28, 2016 | 9.183 | 9.183 | 9.050 | 9.057 | 173,478 | -0.08(-0.92%) |
Oct 27, 2016 | 9.233 | 9.254 | 9.141 | 9.141 | 105,297 | -0.14(-1.51%) |
Oct 26, 2016 | 9.394 | 9.401 | 9.268 | 9.282 | 148,438 | -0.11(-1.20%) |
Oct 25, 2016 | 9.394 | 9.422 | 9.380 | 9.394 | 61,562 | -0.01(-0.15%) |
Oct 24, 2016 | 9.436 | 9.457 | 9.380 | 9.408 | 101,406 | +0.02(+0.26%) |
Oct 21, 2016 | 9.436 | 9.436 | 9.383 | 9.383 | 48,308 | -0.00(-0.04%) |
Oct 20, 2016 | 9.373 | 9.408 | 9.261 | 9.387 | 216,725 | +0.07(+0.75%) |
Oct 19, 2016 | 9.197 | 9.317 | 9.197 | 9.317 | 142,027 | +0.18(+1.92%) |
Oct 18, 2016 | 9.015 | 9.141 | 8.973 | 9.141 | 344,734 | +0.14(+1.56%) |
Oct 17, 2016 | 9.085 | 9.127 | 8.931 | 9.001 | 564,761 | -0.07(-0.77%) |
Oct 14, 2016 | 9.261 | 9.303 | 9.057 | 9.071 | 329,227 | -0.20(-2.20%) |
Oct 13, 2016 | 9.380 | 9.415 | 9.261 | 9.275 | 237,876 | -0.13(-1.34%) |
Oct 12, 2016 | 9.541 | 9.570 | 9.394 | 9.401 | 131,448 | -0.14(-1.52%) |
Oct 11, 2016 | 9.511 | 9.602 | 9.438 | 9.546 | 217,593 | +0.00(+0.00%) |
Oct 10, 2016 | 9.483 | 9.546 | 9.469 | 9.546 | 128,759 | +0.07(+0.74%) |
Oct 07, 2016 | 9.532 | 9.567 | 9.462 | 9.476 | 142,265 | -0.01(-0.07%) |
Oct 06, 2016 | 9.518 | 9.546 | 9.448 | 9.483 | 124,717 | -0.07(-0.73%) |
Oct 05, 2016 | 9.623 | 9.623 | 9.504 | 9.553 | 168,994 | -0.03(-0.29%) |
Oct 04, 2016 | 9.651 | 9.658 | 9.546 | 9.581 | 126,231 | -0.09(-0.94%) |
Oct 03, 2016 | 9.658 | 9.679 | 9.630 | 9.672 | 141,041 | +0.02(+0.22%) |
Sep 30, 2016 | 9.644 | 9.680 | 9.630 | 9.651 | 88,222 | -0.01(-0.14%) |
Sep 29, 2016 | 9.784 | 9.791 | 9.637 | 9.665 | 204,303 | -0.12(-1.22%) |
Sep 28, 2016 | 9.742 | 9.812 | 9.728 | 9.784 | 119,393 | +0.00(+0.00%) |
Sep 27, 2016 | 9.749 | 9.784 | 9.686 | 9.784 | 84,945 | +0.06(+0.65%) |
Sep 26, 2016 | 9.728 | 9.728 | 9.693 | 9.721 | 65,598 | +0.03(+0.36%) |
Sep 23, 2016 | 9.735 | 9.735 | 9.672 | 9.686 | 88,065 | -0.01(-0.14%) |
Sep 22, 2016 | 9.658 | 9.714 | 9.630 | 9.700 | 112,721 | +0.09(+0.95%) |
Sep 21, 2016 | 9.595 | 9.609 | 9.567 | 9.609 | 108,639 | +0.08(+0.81%) |
Sep 20, 2016 | 9.595 | 9.623 | 9.532 | 9.532 | 150,484 | -0.06(-0.58%) |
Sep 19, 2016 | 9.560 | 9.616 | 9.551 | 9.588 | 202,341 | +0.05(+0.51%) |
Sep 16, 2016 | 9.567 | 9.574 | 9.504 | 9.539 | 67,489 | +0.02(+0.22%) |
Sep 15, 2016 | 9.574 | 9.595 | 9.511 | 9.518 | 159,991 | -0.09(-0.95%) |
Sep 14, 2016 | 9.574 | 9.609 | 9.560 | 9.609 | 215,167 | +0.07(+0.74%) |
Sep 13, 2016 | 9.651 | 9.665 | 9.539 | 9.539 | 161,241 | -0.09(-0.95%) |
Sep 12, 2016 | 9.700 | 9.700 | 9.553 | 9.630 | 207,101 | -0.05(-0.55%) |
Sep 09, 2016 | 9.788 | 9.788 | 9.649 | 9.683 | 234,332 | -0.19(-1.91%) |
Sep 08, 2016 | 9.816 | 9.872 | 9.767 | 9.872 | 141,141 | +0.01(+0.07%) |
Sep 07, 2016 | 9.844 | 9.865 | 9.823 | 9.865 | 141,593 | +0.03(+0.35%) |
Sep 06, 2016 | 9.725 | 9.830 | 9.725 | 9.830 | 104,986 | +0.10(+1.07%) |
Sep 02, 2016 | 9.885 | 9.725 | 9.725 | 9.725 | 191,487 | -0.15(-1.55%) |
Sep 01, 2016 | 9.802 | 9.885 | 9.802 | 9.879 | 98,512 | +0.08(+0.85%) |
Aug 31, 2016 | 9.746 | 9.837 | 9.711 | 9.795 | 130,830 | +0.08(+0.86%) |
Aug 30, 2016 | 9.781 | 9.781 | 9.711 | 9.711 | 100,475 | -0.05(-0.50%) |
Aug 29, 2016 | 9.732 | 9.788 | 9.732 | 9.760 | 100,272 | +0.01(+0.14%) |
Aug 26, 2016 | 9.830 | 9.844 | 9.739 | 9.746 | 121,808 | -0.09(-0.92%) |
Aug 25, 2016 | 9.851 | 9.851 | 9.802 | 9.837 | 77,117 | -0.03(-0.28%) |
Aug 24, 2016 | 9.872 | 9.872 | 9.823 | 9.865 | 59,437 | +0.01(+0.14%) |
Aug 23, 2016 | 9.872 | 9.872 | 9.816 | 9.851 | 157,675 | +0.01(+0.14%) |
Aug 22, 2016 | 9.858 | 9.858 | 9.816 | 9.837 | 80,133 | +0.03(+0.36%) |
Aug 19, 2016 | 9.872 | 9.872 | 9.802 | 9.802 | 94,825 | -0.05(-0.49%) |
Aug 18, 2016 | 9.816 | 9.858 | 9.809 | 9.851 | 111,764 | +0.06(+0.64%) |
Aug 17, 2016 | 9.795 | 9.816 | 9.767 | 9.788 | 112,792 | +0.01(+0.14%) |
Aug 16, 2016 | 9.830 | 9.844 | 9.746 | 9.774 | 123,249 | -0.03(-0.36%) |
Aug 15, 2016 | 9.837 | 9.837 | 9.774 | 9.809 | 84,502 | +0.00(+0.00%) |
Aug 12, 2016 | 9.774 | 9.809 | 9.767 | 9.809 | 48,210 | +0.06(+0.64%) |
Aug 11, 2016 | 9.851 | 9.851 | 9.746 | 9.746 | 102,458 | -0.08(-0.85%) |
Aug 10, 2016 | 9.879 | 9.879 | 9.816 | 9.830 | 86,380 | -0.02(-0.17%) |
Aug 09, 2016 | 9.853 | 9.860 | 9.822 | 9.846 | 93,087 | +0.00(+0.00%) |
Aug 08, 2016 | 9.881 | 9.881 | 9.804 | 9.846 | 66,776 | -0.01(-0.07%) |
Aug 05, 2016 | 9.881 | 9.895 | 9.850 | 9.853 | 71,553 | -0.04(-0.40%) |
Aug 04, 2016 | 9.922 | 9.929 | 9.881 | 9.892 | 97,345 | -0.02(-0.16%) |
Aug 03, 2016 | 9.839 | 9.909 | 9.818 | 9.909 | 144,639 | +0.09(+0.92%) |
Aug 02, 2016 | 9.867 | 9.874 | 9.791 | 9.818 | 103,756 | -0.07(-0.70%) |