Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.753 | 8.753 | 8.678 | 8.698 | 125,211 | +0.01(+0.16%) |
Oct 28, 2016 | 8.685 | 8.698 | 8.664 | 8.685 | 209,194 | +0.02(+0.24%) |
Oct 27, 2016 | 8.719 | 8.739 | 8.664 | 8.664 | 121,491 | -0.05(-0.63%) |
Oct 26, 2016 | 8.719 | 8.773 | 8.698 | 8.719 | 172,953 | -0.01(-0.08%) |
Oct 25, 2016 | 8.725 | 8.732 | 8.698 | 8.725 | 120,241 | +0.03(+0.31%) |
Oct 24, 2016 | 8.739 | 8.760 | 8.691 | 8.698 | 92,843 | +0.01(+0.08%) |
Oct 21, 2016 | 8.725 | 8.746 | 8.685 | 8.691 | 122,228 | -0.01(-0.08%) |
Oct 20, 2016 | 8.753 | 8.821 | 8.603 | 8.698 | 281,213 | -0.01(-0.16%) |
Oct 19, 2016 | 8.589 | 8.828 | 8.589 | 8.712 | 251,745 | +0.13(+1.51%) |
Oct 18, 2016 | 8.623 | 8.630 | 8.562 | 8.582 | 175,479 | +0.03(+0.32%) |
Oct 17, 2016 | 8.637 | 8.671 | 8.555 | 8.555 | 308,171 | -0.14(-1.57%) |
Oct 14, 2016 | 8.698 | 8.773 | 8.678 | 8.691 | 185,779 | -0.01(-0.14%) |
Oct 13, 2016 | 8.737 | 8.778 | 8.690 | 8.703 | 191,207 | -0.07(-0.85%) |
Oct 12, 2016 | 8.792 | 8.805 | 8.737 | 8.778 | 105,405 | -0.03(-0.31%) |
Oct 11, 2016 | 8.846 | 8.866 | 8.771 | 8.805 | 167,866 | -0.02(-0.23%) |
Oct 10, 2016 | 8.798 | 8.866 | 8.785 | 8.826 | 179,626 | +0.03(+0.31%) |
Oct 07, 2016 | 8.826 | 8.853 | 8.764 | 8.798 | 94,784 | +0.00(+0.00%) |
Oct 06, 2016 | 8.792 | 8.842 | 8.771 | 8.798 | 101,513 | -0.01(-0.08%) |
Oct 05, 2016 | 8.846 | 8.853 | 8.771 | 8.805 | 247,233 | -0.01(-0.08%) |
Oct 04, 2016 | 8.914 | 8.914 | 8.785 | 8.812 | 129,472 | -0.09(-0.99%) |
Oct 03, 2016 | 8.893 | 8.914 | 8.866 | 8.900 | 32,680 | +0.01(+0.15%) |
Sep 30, 2016 | 8.866 | 8.941 | 8.866 | 8.887 | 70,475 | +0.04(+0.46%) |
Sep 29, 2016 | 8.934 | 8.941 | 8.846 | 8.846 | 119,064 | -0.10(-1.06%) |
Sep 28, 2016 | 8.873 | 8.941 | 8.853 | 8.941 | 76,553 | +0.07(+0.84%) |
Sep 27, 2016 | 8.853 | 8.873 | 8.798 | 8.866 | 59,260 | +0.03(+0.31%) |
Sep 26, 2016 | 8.846 | 8.880 | 8.798 | 8.839 | 61,540 | +0.01(+0.15%) |
Sep 23, 2016 | 8.873 | 8.873 | 8.826 | 8.826 | 31,592 | +0.00(+0.00%) |
Sep 22, 2016 | 8.819 | 8.887 | 8.819 | 8.826 | 63,624 | +0.05(+0.62%) |
Sep 21, 2016 | 8.737 | 8.783 | 8.690 | 8.771 | 139,372 | +0.03(+0.31%) |
Sep 20, 2016 | 8.785 | 8.785 | 8.730 | 8.744 | 65,933 | -0.01(-0.16%) |
Sep 19, 2016 | 8.710 | 8.771 | 8.697 | 8.758 | 96,275 | +0.05(+0.55%) |
Sep 16, 2016 | 8.805 | 8.805 | 8.683 | 8.710 | 131,907 | -0.03(-0.31%) |
Sep 15, 2016 | 8.724 | 8.792 | 8.690 | 8.737 | 110,980 | +0.01(+0.08%) |
Sep 14, 2016 | 8.778 | 8.805 | 8.710 | 8.730 | 80,621 | -0.02(-0.21%) |
Sep 13, 2016 | 8.763 | 8.776 | 8.722 | 8.749 | 170,501 | +0.00(+0.00%) |
Sep 12, 2016 | 8.736 | 8.776 | 8.709 | 8.749 | 119,169 | -0.04(-0.46%) |
Sep 09, 2016 | 8.830 | 8.830 | 8.769 | 8.790 | 205,872 | -0.07(-0.76%) |
Sep 08, 2016 | 8.830 | 8.898 | 8.830 | 8.857 | 108,355 | -0.01(-0.08%) |
Sep 07, 2016 | 8.898 | 8.925 | 8.864 | 8.864 | 73,360 | -0.06(-0.68%) |
Sep 06, 2016 | 8.830 | 8.925 | 8.827 | 8.925 | 126,685 | +0.12(+1.38%) |
Sep 02, 2016 | 8.810 | 8.803 | 8.803 | 8.803 | 118,855 | +0.01(+0.15%) |
Sep 01, 2016 | 8.790 | 8.803 | 8.742 | 8.790 | 126,148 | +0.00(+0.00%) |
Aug 31, 2016 | 8.776 | 8.803 | 8.736 | 8.790 | 83,438 | +0.03(+0.39%) |
Aug 30, 2016 | 8.769 | 8.790 | 8.736 | 8.756 | 296,801 | -0.05(-0.61%) |
Aug 29, 2016 | 8.871 | 8.911 | 8.743 | 8.810 | 369,531 | -0.06(-0.69%) |
Aug 26, 2016 | 8.911 | 8.925 | 8.844 | 8.871 | 83,834 | -0.01(-0.15%) |
Aug 25, 2016 | 8.918 | 8.925 | 8.884 | 8.884 | 84,094 | -0.03(-0.38%) |
Aug 24, 2016 | 8.952 | 8.952 | 8.918 | 8.918 | 87,899 | -0.03(-0.30%) |
Aug 23, 2016 | 8.999 | 8.999 | 8.938 | 8.945 | 53,955 | -0.02(-0.23%) |
Aug 22, 2016 | 9.013 | 9.015 | 8.925 | 8.965 | 153,340 | -0.03(-0.38%) |
Aug 19, 2016 | 9.053 | 9.073 | 8.965 | 8.999 | 170,720 | -0.07(-0.82%) |
Aug 18, 2016 | 9.080 | 9.114 | 9.046 | 9.073 | 63,746 | -0.01(-0.07%) |
Aug 17, 2016 | 9.046 | 9.080 | 9.033 | 9.080 | 49,290 | +0.01(+0.15%) |
Aug 16, 2016 | 9.060 | 9.114 | 9.037 | 9.067 | 61,408 | -0.01(-0.13%) |
Aug 15, 2016 | 9.045 | 9.118 | 8.998 | 9.078 | 90,360 | -0.01(-0.07%) |
Aug 12, 2016 | 9.078 | 9.112 | 9.045 | 9.085 | 47,532 | +0.02(+0.22%) |
Aug 11, 2016 | 9.058 | 9.119 | 9.058 | 9.065 | 74,458 | -0.03(-0.30%) |
Aug 10, 2016 | 9.018 | 9.092 | 9.018 | 9.092 | 204,633 | +0.07(+0.75%) |
Aug 09, 2016 | 9.058 | 9.099 | 9.025 | 9.025 | 138,389 | -0.04(-0.45%) |
Aug 08, 2016 | 9.005 | 9.078 | 8.978 | 9.065 | 250,743 | +0.05(+0.52%) |
Aug 05, 2016 | 8.917 | 9.031 | 8.836 | 9.018 | 301,223 | +0.09(+1.06%) |
Aug 04, 2016 | 9.179 | 9.182 | 8.890 | 8.924 | 914,839 | -0.51(-5.42%) |
Aug 03, 2016 | 9.400 | 9.482 | 9.381 | 9.435 | 109,424 | +0.05(+0.51%) |
Aug 02, 2016 | 9.415 | 9.448 | 9.354 | 9.387 | 72,263 | -0.09(-1.00%) |