Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.465 | 8.587 | 8.404 | 8.526 | 597,697 | +0.06(+0.72%) |
Oct 28, 2016 | 8.404 | 8.632 | 8.282 | 8.465 | 374,126 | +0.06(+0.72%) |
Oct 27, 2016 | 8.708 | 8.708 | 8.373 | 8.404 | 269,369 | -0.27(-3.16%) |
Oct 26, 2016 | 8.739 | 8.922 | 8.587 | 8.678 | 291,503 | -0.12(-1.38%) |
Oct 25, 2016 | 9.043 | 9.104 | 8.769 | 8.800 | 425,252 | -0.24(-2.69%) |
Oct 24, 2016 | 8.922 | 9.074 | 8.800 | 9.043 | 342,607 | +0.27(+3.13%) |
Oct 21, 2016 | 8.647 | 8.891 | 8.617 | 8.769 | 264,803 | -0.03(-0.35%) |
Oct 20, 2016 | 8.708 | 8.830 | 8.617 | 8.800 | 259,517 | +0.06(+0.70%) |
Oct 19, 2016 | 8.708 | 8.982 | 8.678 | 8.739 | 475,850 | +0.06(+0.70%) |
Oct 18, 2016 | 8.739 | 8.861 | 8.556 | 8.678 | 1,100,623 | +0.09(+1.06%) |
Oct 17, 2016 | 8.373 | 8.647 | 8.373 | 8.587 | 320,588 | +0.18(+2.17%) |
Oct 14, 2016 | 8.861 | 8.943 | 8.373 | 8.404 | 574,557 | -0.33(-3.83%) |
Oct 13, 2016 | 8.739 | 8.922 | 8.617 | 8.739 | 434,207 | -0.12(-1.37%) |
Oct 12, 2016 | 8.830 | 8.982 | 8.739 | 8.861 | 355,059 | -0.03(-0.34%) |
Oct 11, 2016 | 9.043 | 9.165 | 8.830 | 8.891 | 1,391,992 | -0.18(-2.01%) |
Oct 10, 2016 | 9.043 | 9.165 | 8.879 | 9.074 | 184,406 | +0.17(+1.92%) |
Oct 07, 2016 | 9.281 | 9.415 | 8.891 | 8.903 | 445,077 | -0.31(-3.37%) |
Oct 06, 2016 | 9.214 | 9.232 | 9.043 | 9.214 | 218,694 | +0.01(+0.07%) |
Oct 05, 2016 | 8.982 | 9.250 | 8.982 | 9.208 | 313,476 | +0.24(+2.72%) |
Oct 04, 2016 | 9.086 | 9.223 | 8.879 | 8.964 | 409,741 | -0.09(-1.01%) |
Oct 03, 2016 | 9.080 | 9.147 | 8.958 | 9.055 | 389,814 | -0.07(-0.73%) |
Sep 30, 2016 | 8.976 | 9.196 | 8.848 | 9.122 | 473,479 | +0.23(+2.53%) |
Sep 29, 2016 | 8.946 | 9.086 | 8.858 | 8.897 | 396,732 | -0.04(-0.41%) |
Sep 28, 2016 | 8.714 | 8.940 | 8.672 | 8.934 | 401,015 | +0.28(+3.24%) |
Sep 27, 2016 | 8.477 | 8.660 | 8.410 | 8.654 | 436,823 | +0.09(+1.00%) |
Sep 26, 2016 | 8.605 | 8.684 | 8.489 | 8.568 | 418,810 | -0.15(-1.75%) |
Sep 23, 2016 | 8.806 | 8.909 | 8.660 | 8.721 | 526,522 | -0.14(-1.58%) |
Sep 22, 2016 | 8.605 | 8.891 | 8.574 | 8.861 | 817,478 | +0.41(+4.90%) |
Sep 21, 2016 | 8.337 | 8.614 | 8.172 | 8.447 | 735,878 | +0.24(+2.89%) |
Sep 20, 2016 | 8.678 | 8.678 | 8.209 | 8.209 | 1,088,945 | -0.41(-4.80%) |
Sep 19, 2016 | 8.708 | 8.915 | 8.556 | 8.623 | 400,701 | +0.04(+0.50%) |
Sep 16, 2016 | 8.617 | 8.721 | 8.501 | 8.580 | 787,091 | -0.11(-1.26%) |
Sep 15, 2016 | 8.629 | 8.806 | 8.526 | 8.690 | 948,768 | +0.07(+0.85%) |
Sep 14, 2016 | 8.684 | 8.739 | 8.440 | 8.617 | 573,764 | -0.07(-0.84%) |
Sep 13, 2016 | 8.769 | 8.982 | 8.574 | 8.690 | 1,049,523 | -0.26(-2.93%) |
Sep 12, 2016 | 8.830 | 8.964 | 8.781 | 8.952 | 625,012 | +0.01(+0.07%) |
Sep 09, 2016 | 9.403 | 9.415 | 8.836 | 8.946 | 658,258 | -0.60(-6.31%) |
Sep 08, 2016 | 9.427 | 9.610 | 9.390 | 9.549 | 481,342 | -0.08(-0.82%) |
Sep 07, 2016 | 9.549 | 9.725 | 9.476 | 9.628 | 642,167 | +0.04(+0.38%) |
Sep 06, 2016 | 9.862 | 9.862 | 9.510 | 9.591 | 666,701 | -0.26(-2.63%) |
Sep 02, 2016 | 9.808 | 9.850 | 9.850 | 9.850 | 574,659 | +0.15(+1.55%) |
Sep 01, 2016 | 9.718 | 9.778 | 9.345 | 9.700 | 544,011 | -0.01(-0.12%) |
Aug 31, 2016 | 9.603 | 9.736 | 9.439 | 9.712 | 588,194 | +0.04(+0.37%) |
Aug 30, 2016 | 9.615 | 9.742 | 9.585 | 9.676 | 375,294 | +0.05(+0.50%) |
Aug 29, 2016 | 9.501 | 9.697 | 9.483 | 9.628 | 511,661 | +0.11(+1.14%) |
Aug 26, 2016 | 9.561 | 9.676 | 9.471 | 9.519 | 589,783 | -0.02(-0.19%) |
Aug 25, 2016 | 9.447 | 9.585 | 9.429 | 9.537 | 327,439 | +0.04(+0.44%) |
Aug 24, 2016 | 9.634 | 9.742 | 9.429 | 9.495 | 628,347 | -0.17(-1.81%) |
Aug 23, 2016 | 9.308 | 9.730 | 9.308 | 9.670 | 707,635 | +0.46(+5.04%) |
Aug 22, 2016 | 9.080 | 9.254 | 9.037 | 9.206 | 573,098 | +0.05(+0.59%) |
Aug 19, 2016 | 9.242 | 9.290 | 9.092 | 9.152 | 416,130 | -0.15(-1.62%) |
Aug 18, 2016 | 9.254 | 9.326 | 9.122 | 9.302 | 1,038,865 | +0.05(+0.52%) |
Aug 17, 2016 | 9.308 | 9.308 | 9.122 | 9.254 | 635,955 | -0.07(-0.77%) |
Aug 16, 2016 | 9.296 | 9.399 | 9.194 | 9.326 | 590,853 | -0.01(-0.13%) |
Aug 15, 2016 | 8.893 | 9.423 | 8.893 | 9.338 | 995,719 | +0.48(+5.44%) |
Aug 12, 2016 | 8.869 | 9.007 | 8.730 | 8.857 | 1,176,047 | -0.09(-1.01%) |
Aug 11, 2016 | 8.851 | 9.092 | 8.760 | 8.947 | 933,582 | +0.16(+1.85%) |
Aug 10, 2016 | 9.031 | 9.062 | 8.706 | 8.785 | 1,144,688 | -0.21(-2.34%) |
Aug 09, 2016 | 8.941 | 9.074 | 8.890 | 8.995 | 764,554 | +0.02(+0.27%) |
Aug 08, 2016 | 8.857 | 9.116 | 8.857 | 8.971 | 861,378 | +0.08(+0.95%) |
Aug 05, 2016 | 8.297 | 9.025 | 8.297 | 8.887 | 1,335,449 | +0.64(+7.74%) |
Aug 04, 2016 | 7.478 | 8.872 | 7.057 | 8.249 | 2,555,267 | -0.22(-2.56%) |
Aug 03, 2016 | 8.453 | 8.556 | 8.291 | 8.465 | 1,364,898 | +0.04(+0.50%) |
Aug 02, 2016 | 8.754 | 8.833 | 8.423 | 8.423 | 942,617 | -0.33(-3.72%) |