Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.075 | 9.100 | 8.809 | 8.819 | 27,233 | -0.29(-3.20%) |
Oct 28, 2016 | 9.265 | 9.279 | 9.110 | 9.110 | 15,687 | -0.18(-1.89%) |
Oct 27, 2016 | 9.225 | 9.436 | 9.140 | 9.286 | 51,842 | +0.07(+0.71%) |
Oct 26, 2016 | 9.290 | 9.316 | 9.097 | 9.220 | 20,787 | -0.03(-0.38%) |
Oct 25, 2016 | 9.270 | 9.415 | 9.255 | 9.255 | 14,760 | -0.03(-0.36%) |
Oct 24, 2016 | 9.419 | 9.419 | 9.238 | 9.288 | 34,002 | -0.10(-1.08%) |
Oct 21, 2016 | 9.354 | 9.492 | 9.354 | 9.389 | 21,505 | -0.04(-0.42%) |
Oct 20, 2016 | 9.255 | 9.529 | 9.255 | 9.429 | 25,257 | +0.18(+1.90%) |
Oct 19, 2016 | 9.070 | 9.314 | 9.060 | 9.254 | 52,655 | +0.19(+2.14%) |
Oct 18, 2016 | 9.030 | 9.070 | 8.950 | 9.060 | 99,440 | +0.05(+0.61%) |
Oct 17, 2016 | 9.030 | 9.180 | 8.985 | 9.005 | 15,600 | -0.02(-0.22%) |
Oct 14, 2016 | 9.230 | 9.230 | 9.015 | 9.025 | 9,873 | -0.17(-1.84%) |
Oct 13, 2016 | 9.190 | 9.222 | 9.095 | 9.195 | 22,295 | -0.01(-0.16%) |
Oct 12, 2016 | 9.280 | 9.354 | 9.105 | 9.210 | 18,673 | +0.02(+0.22%) |
Oct 11, 2016 | 9.105 | 9.354 | 9.055 | 9.190 | 156,874 | +0.08(+0.93%) |
Oct 10, 2016 | 9.155 | 9.165 | 8.985 | 9.105 | 110,438 | +0.02(+0.22%) |
Oct 07, 2016 | 9.120 | 9.313 | 9.080 | 9.085 | 34,339 | -0.05(-0.55%) |
Oct 06, 2016 | 9.130 | 9.225 | 8.893 | 9.135 | 11,567 | +0.00(+0.00%) |
Oct 05, 2016 | 8.990 | 9.419 | 8.952 | 9.135 | 94,513 | +0.16(+1.84%) |
Oct 04, 2016 | 9.125 | 9.125 | 8.855 | 8.970 | 75,876 | -0.17(-1.86%) |
Oct 03, 2016 | 9.140 | 9.140 | 8.965 | 9.140 | 10,116 | +0.04(+0.44%) |
Sep 30, 2016 | 9.324 | 9.329 | 9.100 | 9.100 | 29,713 | -0.19(-2.04%) |
Sep 29, 2016 | 9.165 | 9.349 | 9.055 | 9.290 | 26,231 | +0.15(+1.67%) |
Sep 28, 2016 | 8.890 | 9.161 | 8.806 | 9.137 | 26,724 | +0.24(+2.74%) |
Sep 27, 2016 | 8.993 | 9.063 | 8.829 | 8.894 | 37,932 | -0.07(-0.83%) |
Sep 26, 2016 | 9.087 | 9.121 | 8.894 | 8.968 | 24,747 | -0.17(-1.90%) |
Sep 23, 2016 | 9.192 | 9.197 | 9.142 | 9.142 | 20,322 | -0.07(-0.76%) |
Sep 22, 2016 | 9.152 | 9.296 | 9.137 | 9.212 | 33,972 | +0.12(+1.27%) |
Sep 21, 2016 | 9.018 | 9.142 | 8.963 | 9.096 | 29,411 | +0.12(+1.37%) |
Sep 20, 2016 | 8.948 | 9.033 | 8.869 | 8.973 | 17,226 | +0.10(+1.18%) |
Sep 19, 2016 | 8.998 | 9.092 | 8.869 | 8.869 | 13,945 | -0.15(-1.71%) |
Sep 16, 2016 | 9.003 | 9.060 | 8.899 | 9.023 | 12,571 | +0.00(+0.06%) |
Sep 15, 2016 | 9.018 | 9.172 | 8.943 | 9.018 | 20,330 | +0.04(+0.44%) |
Sep 14, 2016 | 9.048 | 9.213 | 8.899 | 8.978 | 32,494 | -0.03(-0.39%) |
Sep 13, 2016 | 9.217 | 9.217 | 8.943 | 9.013 | 65,204 | -0.20(-2.21%) |
Sep 12, 2016 | 9.311 | 9.435 | 9.217 | 9.217 | 36,936 | -0.21(-2.27%) |
Sep 09, 2016 | 9.510 | 9.638 | 9.321 | 9.430 | 13,732 | -0.21(-2.22%) |
Sep 08, 2016 | 9.445 | 9.644 | 9.445 | 9.644 | 24,611 | +0.22(+2.37%) |
Sep 07, 2016 | 9.366 | 9.788 | 9.351 | 9.420 | 23,822 | +0.06(+0.59%) |
Sep 06, 2016 | 9.326 | 9.544 | 9.326 | 9.365 | 12,651 | +0.05(+0.54%) |
Sep 02, 2016 | 9.291 | 9.315 | 9.315 | 9.315 | 2,817 | +0.10(+1.06%) |
Sep 01, 2016 | 9.227 | 9.286 | 9.217 | 9.217 | 23,063 | -0.01(-0.11%) |
Aug 31, 2016 | 9.380 | 9.380 | 9.217 | 9.227 | 20,716 | -0.13(-1.43%) |
Aug 30, 2016 | 9.341 | 9.415 | 9.341 | 9.361 | 7,505 | +0.02(+0.21%) |
Aug 29, 2016 | 9.415 | 9.599 | 9.236 | 9.341 | 26,305 | -0.12(-1.32%) |
Aug 26, 2016 | 9.500 | 9.826 | 9.312 | 9.466 | 20,457 | +0.06(+0.63%) |
Aug 25, 2016 | 9.713 | 9.856 | 9.352 | 9.406 | 9,527 | -0.30(-3.06%) |
Aug 24, 2016 | 9.832 | 9.832 | 9.461 | 9.703 | 12,866 | -0.16(-1.65%) |
Aug 23, 2016 | 9.891 | 9.891 | 9.639 | 9.866 | 20,818 | -0.01(-0.15%) |
Aug 22, 2016 | 9.347 | 9.891 | 9.323 | 9.881 | 73,357 | +0.43(+4.55%) |
Aug 19, 2016 | 9.401 | 9.520 | 9.302 | 9.451 | 27,439 | +0.04(+0.42%) |
Aug 18, 2016 | 9.441 | 9.545 | 9.317 | 9.411 | 19,421 | +0.02(+0.26%) |
Aug 17, 2016 | 9.362 | 9.490 | 9.276 | 9.387 | 5,368 | +0.01(+0.16%) |
Aug 16, 2016 | 9.401 | 9.545 | 9.228 | 9.372 | 14,593 | +0.05(+0.55%) |
Aug 15, 2016 | 9.396 | 9.401 | 9.263 | 9.321 | 18,010 | -0.05(-0.49%) |
Aug 12, 2016 | 9.298 | 9.396 | 9.258 | 9.367 | 19,231 | +0.09(+1.01%) |
Aug 11, 2016 | 9.248 | 9.322 | 9.218 | 9.273 | 27,979 | -0.04(-0.42%) |
Aug 10, 2016 | 9.426 | 9.552 | 9.174 | 9.312 | 26,565 | -0.08(-0.84%) |
Aug 09, 2016 | 9.500 | 9.530 | 9.258 | 9.391 | 11,121 | -0.05(-0.52%) |
Aug 08, 2016 | 9.431 | 9.594 | 9.278 | 9.441 | 25,801 | -0.04(-0.42%) |
Aug 05, 2016 | 9.189 | 9.503 | 9.189 | 9.480 | 7,200 | +0.28(+3.06%) |
Aug 04, 2016 | 9.223 | 9.225 | 9.169 | 9.199 | 19,814 | -0.09(-1.01%) |
Aug 03, 2016 | 9.293 | 9.317 | 9.194 | 9.293 | 12,012 | -0.00(-0.05%) |
Aug 02, 2016 | 9.634 | 9.634 | 9.213 | 9.298 | 35,565 | -0.42(-4.33%) |