Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.804 | 8.840 | 8.754 | 8.809 | 493,388 | +0.00(+0.00%) |
Oct 28, 2016 | 8.880 | 8.890 | 8.784 | 8.809 | 258,503 | -0.12(-1.30%) |
Oct 27, 2016 | 8.925 | 9.076 | 8.880 | 8.925 | 126,544 | +0.02(+0.17%) |
Oct 26, 2016 | 8.940 | 9.066 | 8.804 | 8.910 | 254,248 | -0.08(-0.84%) |
Oct 25, 2016 | 9.197 | 9.271 | 8.950 | 8.985 | 242,707 | -0.22(-2.40%) |
Oct 24, 2016 | 9.433 | 9.554 | 9.177 | 9.207 | 523,358 | -0.21(-2.24%) |
Oct 21, 2016 | 9.061 | 9.534 | 9.051 | 9.418 | 689,858 | +0.31(+3.43%) |
Oct 20, 2016 | 9.187 | 9.197 | 9.000 | 9.106 | 218,488 | -0.08(-0.82%) |
Oct 19, 2016 | 9.167 | 9.348 | 9.121 | 9.182 | 3,468,216 | +0.02(+0.16%) |
Oct 18, 2016 | 9.307 | 9.307 | 9.141 | 9.167 | 211,139 | -0.04(-0.44%) |
Oct 17, 2016 | 9.016 | 9.390 | 8.990 | 9.207 | 381,480 | +0.21(+2.29%) |
Oct 14, 2016 | 9.116 | 9.177 | 8.960 | 9.001 | 161,879 | -0.10(-1.11%) |
Oct 13, 2016 | 9.021 | 9.212 | 9.021 | 9.101 | 179,446 | +0.05(+0.50%) |
Oct 12, 2016 | 8.950 | 9.136 | 8.895 | 9.056 | 160,086 | +0.08(+0.90%) |
Oct 11, 2016 | 9.146 | 9.146 | 8.935 | 8.975 | 199,774 | -0.21(-2.25%) |
Oct 10, 2016 | 9.136 | 9.448 | 9.061 | 9.182 | 244,858 | +0.08(+0.83%) |
Oct 07, 2016 | 8.779 | 9.106 | 8.779 | 9.106 | 105,413 | +0.30(+3.37%) |
Oct 06, 2016 | 8.880 | 9.076 | 8.804 | 8.809 | 361,995 | -0.11(-1.19%) |
Oct 05, 2016 | 8.925 | 9.167 | 8.799 | 8.915 | 402,064 | +0.08(+0.85%) |
Oct 04, 2016 | 8.865 | 8.947 | 8.648 | 8.840 | 259,441 | +0.02(+0.17%) |
Oct 03, 2016 | 8.980 | 8.980 | 8.769 | 8.824 | 265,341 | -0.14(-1.52%) |
Sep 30, 2016 | 9.096 | 9.136 | 8.960 | 8.960 | 66,324 | -0.08(-0.84%) |
Sep 29, 2016 | 8.809 | 9.172 | 8.809 | 9.036 | 150,112 | +0.20(+2.22%) |
Sep 28, 2016 | 8.573 | 9.066 | 8.538 | 8.840 | 297,056 | +0.27(+3.17%) |
Sep 27, 2016 | 8.779 | 8.779 | 8.427 | 8.568 | 430,977 | -0.25(-2.85%) |
Sep 26, 2016 | 8.834 | 9.084 | 8.746 | 8.819 | 321,570 | +0.01(+0.11%) |
Sep 23, 2016 | 8.880 | 8.935 | 8.799 | 8.809 | 225,389 | -0.13(-1.41%) |
Sep 22, 2016 | 8.935 | 9.010 | 8.880 | 8.935 | 84,052 | +0.06(+0.62%) |
Sep 21, 2016 | 9.036 | 9.036 | 8.759 | 8.880 | 556,140 | -0.06(-0.62%) |
Sep 20, 2016 | 8.840 | 9.051 | 8.674 | 8.935 | 450,871 | +0.07(+0.79%) |
Sep 19, 2016 | 8.749 | 9.011 | 8.749 | 8.865 | 462,666 | +0.10(+1.15%) |
Sep 16, 2016 | 9.378 | 9.489 | 8.684 | 8.764 | 2,489,518 | -0.73(-7.73%) |
Sep 15, 2016 | 9.328 | 9.886 | 9.328 | 9.499 | 1,167,643 | +0.23(+2.50%) |
Sep 14, 2016 | 9.252 | 9.378 | 9.122 | 9.267 | 730,220 | +0.05(+0.55%) |
Sep 13, 2016 | 9.398 | 9.428 | 9.091 | 9.217 | 696,096 | -0.25(-2.60%) |
Sep 12, 2016 | 9.051 | 9.511 | 9.051 | 9.463 | 923,248 | +0.32(+3.47%) |
Sep 09, 2016 | 9.252 | 9.252 | 9.076 | 9.146 | 697,765 | -0.13(-1.36%) |
Sep 08, 2016 | 8.935 | 9.312 | 8.935 | 9.272 | 737,749 | +0.32(+3.60%) |
Sep 07, 2016 | 8.870 | 8.955 | 8.714 | 8.950 | 514,336 | +0.16(+1.77%) |
Sep 06, 2016 | 8.553 | 8.910 | 8.407 | 8.794 | 845,973 | +0.37(+4.36%) |
Sep 02, 2016 | 8.281 | 8.427 | 8.427 | 8.427 | 529,712 | +0.15(+1.76%) |
Sep 01, 2016 | 8.050 | 8.281 | 8.050 | 8.281 | 409,576 | +0.13(+1.60%) |
Aug 31, 2016 | 8.105 | 8.170 | 8.024 | 8.150 | 447,482 | +0.01(+0.12%) |
Aug 30, 2016 | 8.024 | 8.150 | 8.022 | 8.140 | 684,597 | +0.12(+1.44%) |
Aug 29, 2016 | 7.899 | 8.024 | 7.879 | 8.024 | 413,456 | +0.10(+1.21%) |
Aug 26, 2016 | 7.924 | 8.040 | 7.919 | 7.929 | 178,132 | -0.08(-1.01%) |
Aug 25, 2016 | 7.808 | 8.024 | 7.808 | 8.009 | 239,092 | +0.17(+2.12%) |
Aug 24, 2016 | 7.869 | 7.898 | 7.798 | 7.843 | 85,405 | -0.06(-0.70%) |
Aug 23, 2016 | 7.879 | 7.926 | 7.833 | 7.899 | 624,313 | +0.04(+0.51%) |
Aug 22, 2016 | 7.924 | 7.990 | 7.723 | 7.858 | 1,436,010 | -0.08(-1.01%) |
Aug 19, 2016 | 7.889 | 8.009 | 7.863 | 7.939 | 155,999 | +0.00(+0.00%) |
Aug 18, 2016 | 7.798 | 8.019 | 7.758 | 7.939 | 1,243,580 | +0.22(+2.80%) |
Aug 17, 2016 | 7.949 | 7.949 | 7.672 | 7.723 | 1,320,914 | -0.18(-2.29%) |
Aug 16, 2016 | 7.984 | 8.050 | 7.823 | 7.904 | 2,755,620 | -0.01(-0.14%) |
Aug 15, 2016 | 8.004 | 8.014 | 7.816 | 7.915 | 583,900 | -0.01(-0.12%) |
Aug 12, 2016 | 7.984 | 8.078 | 7.925 | 7.925 | 287,885 | -0.00(-0.06%) |
Aug 11, 2016 | 8.048 | 8.048 | 7.930 | 7.930 | 109,155 | -0.02(-0.31%) |
Aug 10, 2016 | 8.187 | 8.280 | 7.930 | 7.955 | 188,860 | -0.17(-2.07%) |
Aug 09, 2016 | 8.335 | 8.444 | 8.073 | 8.123 | 132,279 | -0.11(-1.38%) |
Aug 08, 2016 | 8.266 | 8.355 | 8.202 | 8.236 | 109,661 | -0.04(-0.48%) |
Aug 05, 2016 | 7.989 | 8.681 | 7.915 | 8.276 | 575,830 | +0.30(+3.72%) |
Aug 04, 2016 | 7.549 | 8.034 | 7.535 | 7.979 | 338,052 | +0.22(+2.80%) |
Aug 03, 2016 | 7.703 | 7.816 | 7.648 | 7.762 | 84,924 | +0.05(+0.64%) |
Aug 02, 2016 | 7.584 | 7.782 | 7.535 | 7.713 | 93,775 | +0.23(+3.10%) |