Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.085 | 9.085 | 8.959 | 9.001 | 9,692 | -0.04(-0.47%) |
Oct 28, 2016 | 9.043 | 9.127 | 8.959 | 9.043 | 30,509 | +0.08(+0.94%) |
Oct 27, 2016 | 9.001 | 9.127 | 8.896 | 8.959 | 35,469 | +0.04(+0.47%) |
Oct 26, 2016 | 9.506 | 9.506 | 8.749 | 8.917 | 54,973 | +0.13(+1.44%) |
Oct 25, 2016 | 8.538 | 8.833 | 8.370 | 8.791 | 58,724 | +0.13(+1.46%) |
Oct 24, 2016 | 8.875 | 9.008 | 8.664 | 8.664 | 31,182 | -0.25(-2.83%) |
Oct 21, 2016 | 9.001 | 9.252 | 8.622 | 8.917 | 88,431 | -0.25(-2.75%) |
Oct 20, 2016 | 8.454 | 9.674 | 8.370 | 9.169 | 211,192 | +0.80(+9.55%) |
Oct 19, 2016 | 8.587 | 8.587 | 8.370 | 8.370 | 42,758 | -0.17(-1.97%) |
Oct 18, 2016 | 8.580 | 8.622 | 8.496 | 8.538 | 22,721 | -0.06(-0.73%) |
Oct 17, 2016 | 8.580 | 8.664 | 8.580 | 8.601 | 34,860 | -0.02(-0.24%) |
Oct 14, 2016 | 8.622 | 8.706 | 8.580 | 8.622 | 13,128 | +0.04(+0.49%) |
Oct 13, 2016 | 8.664 | 8.698 | 8.580 | 8.580 | 18,247 | -0.13(-1.45%) |
Oct 12, 2016 | 8.622 | 8.706 | 8.622 | 8.706 | 7,309 | +0.00(+0.00%) |
Oct 11, 2016 | 8.706 | 8.706 | 8.580 | 8.706 | 19,226 | +0.04(+0.49%) |
Oct 10, 2016 | 8.664 | 8.706 | 8.559 | 8.664 | 11,542 | +0.02(+0.19%) |
Oct 07, 2016 | 8.690 | 8.690 | 8.572 | 8.648 | 14,794 | +0.01(+0.10%) |
Oct 06, 2016 | 8.690 | 8.732 | 8.631 | 8.639 | 3,509 | -0.08(-0.87%) |
Oct 05, 2016 | 8.824 | 8.841 | 8.648 | 8.715 | 10,458 | -0.11(-1.24%) |
Oct 04, 2016 | 8.917 | 9.001 | 8.824 | 8.824 | 19,066 | -0.09(-1.04%) |
Oct 03, 2016 | 8.824 | 8.917 | 8.715 | 8.917 | 67,302 | +0.03(+0.28%) |
Sep 30, 2016 | 8.656 | 8.908 | 8.656 | 8.892 | 44,191 | +0.20(+2.32%) |
Sep 29, 2016 | 8.606 | 8.706 | 8.606 | 8.690 | 20,370 | +0.08(+0.88%) |
Sep 28, 2016 | 8.614 | 8.656 | 8.597 | 8.614 | 11,802 | -0.02(-0.19%) |
Sep 27, 2016 | 8.580 | 8.639 | 8.580 | 8.631 | 6,968 | +0.01(+0.10%) |
Sep 26, 2016 | 8.589 | 8.664 | 8.572 | 8.622 | 25,104 | -0.05(-0.58%) |
Sep 23, 2016 | 8.622 | 8.706 | 8.622 | 8.673 | 5,983 | +0.02(+0.19%) |
Sep 22, 2016 | 8.700 | 8.765 | 8.649 | 8.656 | 18,074 | +0.03(+0.29%) |
Sep 21, 2016 | 8.622 | 8.736 | 8.589 | 8.631 | 24,114 | +0.00(+0.00%) |
Sep 20, 2016 | 8.664 | 8.690 | 8.614 | 8.631 | 16,928 | -0.03(-0.29%) |
Sep 19, 2016 | 8.648 | 8.925 | 8.617 | 8.656 | 24,042 | -0.02(-0.19%) |
Sep 16, 2016 | 8.749 | 8.765 | 8.555 | 8.673 | 21,548 | -0.15(-1.72%) |
Sep 15, 2016 | 9.018 | 9.018 | 8.732 | 8.824 | 13,169 | +0.08(+0.86%) |
Sep 14, 2016 | 8.757 | 8.898 | 8.664 | 8.749 | 45,279 | -0.07(-0.76%) |
Sep 13, 2016 | 8.934 | 8.934 | 8.749 | 8.816 | 28,607 | -0.21(-2.33%) |
Sep 12, 2016 | 8.950 | 9.043 | 8.833 | 9.026 | 28,024 | +0.11(+1.23%) |
Sep 09, 2016 | 8.749 | 9.169 | 8.715 | 8.917 | 88,170 | +0.08(+0.86%) |
Sep 08, 2016 | 8.996 | 9.068 | 8.841 | 8.841 | 13,450 | -0.17(-1.87%) |
Sep 07, 2016 | 9.001 | 9.152 | 9.001 | 9.009 | 19,818 | +0.04(+0.47%) |
Sep 06, 2016 | 8.816 | 9.060 | 8.749 | 8.967 | 23,120 | +0.10(+1.14%) |
Sep 02, 2016 | 9.068 | 8.866 | 8.866 | 8.866 | 15,810 | -0.14(-1.59%) |
Sep 01, 2016 | 8.849 | 9.175 | 8.833 | 9.009 | 39,702 | +0.12(+1.32%) |
Aug 31, 2016 | 9.135 | 9.135 | 8.782 | 8.892 | 29,082 | -0.29(-3.12%) |
Aug 30, 2016 | 8.976 | 9.253 | 8.959 | 9.178 | 52,351 | +0.24(+2.73%) |
Aug 29, 2016 | 8.816 | 8.959 | 8.807 | 8.934 | 18,333 | +0.18(+2.02%) |
Aug 26, 2016 | 8.639 | 8.837 | 8.639 | 8.757 | 33,951 | +0.09(+1.07%) |
Aug 25, 2016 | 8.644 | 8.706 | 8.621 | 8.664 | 33,822 | +0.04(+0.49%) |
Aug 24, 2016 | 8.563 | 8.747 | 8.563 | 8.622 | 41,076 | +0.11(+1.28%) |
Aug 23, 2016 | 8.488 | 8.613 | 8.488 | 8.513 | 66,768 | +0.03(+0.39%) |
Aug 22, 2016 | 8.580 | 8.721 | 8.463 | 8.480 | 30,763 | -0.12(-1.45%) |
Aug 19, 2016 | 8.671 | 8.780 | 8.605 | 8.605 | 26,281 | -0.04(-0.48%) |
Aug 18, 2016 | 8.538 | 8.912 | 8.538 | 8.646 | 25,385 | +0.11(+1.27%) |
Aug 17, 2016 | 8.613 | 8.642 | 8.471 | 8.538 | 49,757 | -0.13(-1.54%) |
Aug 16, 2016 | 8.654 | 8.696 | 8.571 | 8.671 | 20,893 | -0.03(-0.38%) |
Aug 15, 2016 | 8.788 | 8.804 | 8.679 | 8.704 | 31,153 | -0.10(-1.13%) |
Aug 12, 2016 | 8.887 | 8.922 | 8.763 | 8.804 | 30,036 | -0.09(-1.03%) |
Aug 11, 2016 | 8.804 | 8.987 | 8.804 | 8.896 | 21,011 | +0.07(+0.85%) |
Aug 10, 2016 | 8.862 | 8.904 | 8.654 | 8.821 | 17,235 | +0.02(+0.19%) |
Aug 09, 2016 | 8.605 | 8.813 | 8.605 | 8.804 | 23,741 | +0.17(+1.93%) |
Aug 08, 2016 | 8.671 | 8.885 | 8.546 | 8.638 | 52,995 | -0.03(-0.38%) |
Aug 05, 2016 | 8.813 | 8.828 | 8.646 | 8.671 | 43,821 | -0.07(-0.76%) |
Aug 04, 2016 | 8.821 | 8.946 | 8.738 | 8.738 | 13,830 | -0.02(-0.19%) |
Aug 03, 2016 | 8.738 | 8.886 | 8.738 | 8.754 | 14,082 | +0.01(+0.10%) |
Aug 02, 2016 | 9.029 | 9.120 | 8.738 | 8.746 | 41,620 | -0.32(-3.58%) |