Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.614 | 8.675 | 8.595 | 8.601 | 132,103 | -0.01(-0.13%) |
Oct 28, 2016 | 8.612 | 8.716 | 8.544 | 8.612 | 133,930 | +0.04(+0.46%) |
Oct 27, 2016 | 8.561 | 8.595 | 8.539 | 8.573 | 99,119 | +0.05(+0.60%) |
Oct 26, 2016 | 8.516 | 8.607 | 8.488 | 8.522 | 206,867 | -0.01(-0.07%) |
Oct 25, 2016 | 8.565 | 8.618 | 8.522 | 8.527 | 179,802 | -0.06(-0.66%) |
Oct 24, 2016 | 8.658 | 8.707 | 8.561 | 8.584 | 181,731 | -0.02(-0.26%) |
Oct 21, 2016 | 8.658 | 8.658 | 8.505 | 8.607 | 146,119 | -0.06(-0.72%) |
Oct 20, 2016 | 8.601 | 8.692 | 8.601 | 8.669 | 71,877 | +0.01(+0.13%) |
Oct 19, 2016 | 8.573 | 8.720 | 8.567 | 8.658 | 169,112 | +0.12(+1.39%) |
Oct 18, 2016 | 8.573 | 8.573 | 8.465 | 8.539 | 264,534 | +0.06(+0.74%) |
Oct 17, 2016 | 8.556 | 8.579 | 8.471 | 8.476 | 92,580 | -0.08(-0.93%) |
Oct 14, 2016 | 8.578 | 8.641 | 8.544 | 8.556 | 182,894 | -0.01(-0.07%) |
Oct 13, 2016 | 8.624 | 8.624 | 8.516 | 8.561 | 169,934 | -0.13(-1.50%) |
Oct 12, 2016 | 8.686 | 8.703 | 8.612 | 8.692 | 105,949 | +0.01(+0.13%) |
Oct 11, 2016 | 8.788 | 8.811 | 8.624 | 8.680 | 110,229 | -0.11(-1.29%) |
Oct 10, 2016 | 8.765 | 8.862 | 8.754 | 8.794 | 78,136 | +0.01(+0.13%) |
Oct 07, 2016 | 8.822 | 8.833 | 8.748 | 8.782 | 87,137 | -0.08(-0.96%) |
Oct 06, 2016 | 8.856 | 8.934 | 8.856 | 8.867 | 75,040 | -0.04(-0.45%) |
Oct 05, 2016 | 8.924 | 8.952 | 8.896 | 8.907 | 47,977 | +0.03(+0.38%) |
Oct 04, 2016 | 8.856 | 8.935 | 8.850 | 8.873 | 78,715 | -0.01(-0.06%) |
Oct 03, 2016 | 8.839 | 8.890 | 8.816 | 8.879 | 69,433 | +0.04(+0.46%) |
Sep 30, 2016 | 8.861 | 8.996 | 8.805 | 8.838 | 308,954 | -0.02(-0.25%) |
Sep 29, 2016 | 9.018 | 9.018 | 8.827 | 8.861 | 280,994 | -0.13(-1.44%) |
Sep 28, 2016 | 8.931 | 8.990 | 8.878 | 8.990 | 108,825 | +0.12(+1.33%) |
Sep 27, 2016 | 8.833 | 8.939 | 8.781 | 8.872 | 185,922 | -0.05(-0.57%) |
Sep 26, 2016 | 8.951 | 8.996 | 8.840 | 8.923 | 210,517 | -0.10(-1.06%) |
Sep 23, 2016 | 9.058 | 9.103 | 9.018 | 9.018 | 82,776 | -0.15(-1.60%) |
Sep 22, 2016 | 9.221 | 9.299 | 9.118 | 9.164 | 120,564 | +0.01(+0.12%) |
Sep 21, 2016 | 9.069 | 9.153 | 9.007 | 9.153 | 143,764 | +0.09(+0.99%) |
Sep 20, 2016 | 9.114 | 9.176 | 8.934 | 9.063 | 107,114 | +0.01(+0.06%) |
Sep 19, 2016 | 9.103 | 9.131 | 9.024 | 9.058 | 76,908 | -0.01(-0.12%) |
Sep 16, 2016 | 9.058 | 9.209 | 9.018 | 9.069 | 142,841 | -0.03(-0.37%) |
Sep 15, 2016 | 9.069 | 9.144 | 9.013 | 9.103 | 117,316 | +0.07(+0.81%) |
Sep 14, 2016 | 9.018 | 9.097 | 8.983 | 9.030 | 121,517 | -0.02(-0.25%) |
Sep 13, 2016 | 9.159 | 9.243 | 9.046 | 9.052 | 98,771 | -0.15(-1.59%) |
Sep 12, 2016 | 9.181 | 9.299 | 9.136 | 9.198 | 172,905 | -0.01(-0.06%) |
Sep 09, 2016 | 9.288 | 9.633 | 9.204 | 9.204 | 131,188 | -0.19(-2.03%) |
Sep 08, 2016 | 9.249 | 9.564 | 9.238 | 9.395 | 94,073 | +0.14(+1.52%) |
Sep 07, 2016 | 9.288 | 9.367 | 9.209 | 9.254 | 181,367 | -0.07(-0.72%) |
Sep 06, 2016 | 9.277 | 9.367 | 9.277 | 9.322 | 48,187 | +0.06(+0.61%) |
Sep 02, 2016 | 9.316 | 9.266 | 9.266 | 9.266 | 81,282 | -0.02(-0.18%) |
Sep 01, 2016 | 9.339 | 9.339 | 9.243 | 9.283 | 64,015 | +0.00(+0.01%) |
Aug 31, 2016 | 9.282 | 9.299 | 9.221 | 9.282 | 107,627 | +0.02(+0.18%) |
Aug 30, 2016 | 9.338 | 9.343 | 9.248 | 9.265 | 75,533 | -0.03(-0.30%) |
Aug 29, 2016 | 9.355 | 9.394 | 9.260 | 9.293 | 63,008 | -0.12(-1.25%) |
Aug 26, 2016 | 9.327 | 9.611 | 9.282 | 9.410 | 122,003 | +0.06(+0.66%) |
Aug 25, 2016 | 9.388 | 9.388 | 9.315 | 9.349 | 71,642 | -0.03(-0.30%) |
Aug 24, 2016 | 9.265 | 9.394 | 9.204 | 9.377 | 99,724 | +0.12(+1.27%) |
Aug 23, 2016 | 9.148 | 9.299 | 9.092 | 9.260 | 188,751 | +0.16(+1.72%) |
Aug 22, 2016 | 9.098 | 9.131 | 9.070 | 9.103 | 100,736 | -0.02(-0.24%) |
Aug 19, 2016 | 9.115 | 9.131 | 9.064 | 9.126 | 75,618 | +0.01(+0.06%) |
Aug 18, 2016 | 9.059 | 9.159 | 9.053 | 9.120 | 116,987 | +0.04(+0.49%) |
Aug 17, 2016 | 9.070 | 9.092 | 9.020 | 9.075 | 94,263 | -0.04(-0.43%) |
Aug 16, 2016 | 9.103 | 9.115 | 9.065 | 9.115 | 76,169 | +0.01(+0.06%) |
Aug 15, 2016 | 9.142 | 9.159 | 9.092 | 9.109 | 74,254 | +0.03(+0.37%) |
Aug 12, 2016 | 9.098 | 9.142 | 9.070 | 9.075 | 49,938 | +0.00(+0.00%) |
Aug 11, 2016 | 9.070 | 9.165 | 9.070 | 9.075 | 93,054 | +0.01(+0.06%) |
Aug 10, 2016 | 9.165 | 9.165 | 9.059 | 9.070 | 187,998 | -0.04(-0.49%) |
Aug 09, 2016 | 9.073 | 9.137 | 9.073 | 9.115 | 54,584 | +0.12(+1.30%) |
Aug 08, 2016 | 9.014 | 9.031 | 8.976 | 8.997 | 67,845 | +0.00(+0.00%) |
Aug 05, 2016 | 9.053 | 9.247 | 8.997 | 8.997 | 87,279 | +0.02(+0.25%) |
Aug 04, 2016 | 8.995 | 8.995 | 8.953 | 8.975 | 37,500 | +0.02(+0.25%) |
Aug 03, 2016 | 8.919 | 8.986 | 8.919 | 8.953 | 42,040 | -0.01(-0.12%) |
Aug 02, 2016 | 8.981 | 8.981 | 8.886 | 8.964 | 90,243 | -0.05(-0.56%) |