Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.140 | 9.260 | 9.116 | 9.155 | 19,561,268 | +0.07(+0.76%) |
Oct 28, 2016 | 9.068 | 9.206 | 9.005 | 9.086 | 23,286,050 | -0.01(-0.10%) |
Oct 27, 2016 | 9.122 | 9.140 | 9.068 | 9.095 | 19,791,222 | -0.02(-0.23%) |
Oct 26, 2016 | 9.239 | 9.251 | 9.104 | 9.116 | 29,459,814 | -0.14(-1.52%) |
Oct 25, 2016 | 9.098 | 9.308 | 9.050 | 9.257 | 29,894,930 | +0.13(+1.45%) |
Oct 24, 2016 | 9.170 | 9.212 | 9.116 | 9.125 | 29,344,896 | +0.04(+0.40%) |
Oct 21, 2016 | 9.038 | 9.119 | 9.014 | 9.089 | 24,709,818 | -0.02(-0.16%) |
Oct 20, 2016 | 9.251 | 9.284 | 9.068 | 9.104 | 45,630,704 | -0.22(-2.35%) |
Oct 19, 2016 | 9.155 | 9.387 | 9.155 | 9.323 | 20,811,158 | +0.02(+0.16%) |
Oct 18, 2016 | 9.407 | 9.435 | 9.287 | 9.308 | 22,943,574 | +0.00(+0.03%) |
Oct 17, 2016 | 9.311 | 9.362 | 9.248 | 9.305 | 21,951,684 | -0.00(-0.05%) |
Oct 14, 2016 | 9.437 | 9.521 | 9.305 | 9.309 | 33,079,778 | -0.04(-0.40%) |
Oct 13, 2016 | 9.191 | 9.386 | 9.080 | 9.347 | 50,009,008 | +0.28(+3.11%) |
Oct 12, 2016 | 9.131 | 9.134 | 9.035 | 9.065 | 41,221,504 | -0.08(-0.85%) |
Oct 11, 2016 | 9.245 | 9.248 | 9.093 | 9.143 | 32,993,566 | -0.11(-1.17%) |
Oct 10, 2016 | 9.332 | 9.395 | 9.231 | 9.251 | 30,779,998 | -0.07(-0.71%) |
Oct 07, 2016 | 9.293 | 9.347 | 9.248 | 9.317 | 35,298,064 | -0.00(-0.03%) |
Oct 06, 2016 | 9.236 | 9.348 | 9.182 | 9.320 | 44,335,416 | +0.11(+1.14%) |
Oct 05, 2016 | 9.110 | 9.233 | 9.074 | 9.215 | 17,635,564 | +0.16(+1.79%) |
Oct 04, 2016 | 9.146 | 9.200 | 9.047 | 9.053 | 19,539,498 | -0.08(-0.85%) |
Oct 03, 2016 | 9.101 | 9.152 | 9.071 | 9.131 | 14,282,528 | -0.02(-0.23%) |
Sep 30, 2016 | 9.050 | 9.180 | 9.005 | 9.152 | 23,779,068 | +0.15(+1.70%) |
Sep 29, 2016 | 9.020 | 9.071 | 8.939 | 8.999 | 23,817,792 | -0.01(-0.07%) |
Sep 28, 2016 | 8.930 | 9.017 | 8.880 | 9.005 | 14,728,782 | +0.12(+1.32%) |
Sep 27, 2016 | 8.930 | 8.972 | 8.879 | 8.888 | 17,518,236 | -0.03(-0.30%) |
Sep 26, 2016 | 8.831 | 8.979 | 8.819 | 8.915 | 22,942,054 | +0.02(+0.24%) |
Sep 23, 2016 | 8.816 | 8.915 | 8.798 | 8.894 | 16,648,959 | +0.02(+0.24%) |
Sep 22, 2016 | 8.987 | 9.035 | 8.870 | 8.873 | 17,876,318 | -0.04(-0.47%) |
Sep 21, 2016 | 8.774 | 8.930 | 8.765 | 8.915 | 22,232,758 | +0.18(+2.10%) |
Sep 20, 2016 | 8.852 | 8.861 | 8.729 | 8.732 | 19,569,026 | -0.05(-0.58%) |
Sep 19, 2016 | 8.840 | 8.879 | 8.762 | 8.783 | 15,213,628 | -0.02(-0.20%) |
Sep 16, 2016 | 8.741 | 8.823 | 8.663 | 8.801 | 37,404,928 | +0.03(+0.34%) |
Sep 15, 2016 | 8.699 | 8.798 | 8.623 | 8.771 | 31,650,394 | +0.08(+0.97%) |
Sep 14, 2016 | 8.555 | 8.759 | 8.538 | 8.687 | 33,230,326 | +0.11(+1.26%) |
Sep 13, 2016 | 8.555 | 8.666 | 8.525 | 8.579 | 36,157,592 | -0.02(-0.28%) |
Sep 12, 2016 | 8.402 | 8.657 | 8.375 | 8.603 | 36,013,100 | +0.23(+2.80%) |
Sep 09, 2016 | 8.594 | 8.636 | 8.369 | 8.369 | 28,121,448 | -0.32(-3.66%) |
Sep 08, 2016 | 8.606 | 8.696 | 8.570 | 8.687 | 20,141,460 | +0.04(+0.49%) |
Sep 07, 2016 | 8.483 | 8.648 | 8.462 | 8.645 | 26,659,368 | +0.21(+2.45%) |
Sep 06, 2016 | 8.441 | 8.483 | 8.406 | 8.438 | 15,967,134 | -0.01(-0.07%) |
Sep 02, 2016 | 8.483 | 8.444 | 8.444 | 8.444 | 9,905,941 | -0.01(-0.14%) |
Sep 01, 2016 | 8.513 | 8.516 | 8.381 | 8.456 | 13,737,401 | -0.03(-0.35%) |
Aug 31, 2016 | 8.519 | 8.549 | 8.468 | 8.486 | 17,532,482 | -0.06(-0.74%) |
Aug 30, 2016 | 8.519 | 8.567 | 8.498 | 8.549 | 16,666,719 | +0.03(+0.39%) |
Aug 29, 2016 | 8.444 | 8.621 | 8.399 | 8.516 | 22,772,820 | +0.11(+1.32%) |
Aug 26, 2016 | 8.402 | 8.470 | 8.348 | 8.405 | 17,133,484 | +0.04(+0.50%) |
Aug 25, 2016 | 8.491 | 8.494 | 8.354 | 8.363 | 17,433,980 | -0.13(-1.51%) |
Aug 24, 2016 | 8.494 | 8.521 | 8.482 | 8.491 | 14,442,269 | -0.01(-0.18%) |
Aug 23, 2016 | 8.533 | 8.569 | 8.467 | 8.506 | 9,943,648 | +0.02(+0.28%) |
Aug 22, 2016 | 8.524 | 8.524 | 8.449 | 8.482 | 11,191,266 | -0.07(-0.77%) |
Aug 19, 2016 | 8.518 | 8.572 | 8.497 | 8.548 | 16,040,085 | +0.00(+0.00%) |
Aug 18, 2016 | 8.390 | 8.548 | 8.384 | 8.548 | 24,306,842 | +0.15(+1.74%) |
Aug 17, 2016 | 8.333 | 8.405 | 8.293 | 8.402 | 14,118,576 | +0.06(+0.75%) |
Aug 16, 2016 | 8.345 | 8.378 | 8.321 | 8.339 | 12,615,724 | -0.01(-0.14%) |
Aug 15, 2016 | 8.372 | 8.441 | 8.348 | 8.351 | 14,620,729 | -0.01(-0.18%) |
Aug 12, 2016 | 8.336 | 8.387 | 8.311 | 8.366 | 11,554,661 | -0.01(-0.07%) |
Aug 11, 2016 | 8.348 | 8.424 | 8.333 | 8.372 | 15,577,983 | +0.02(+0.29%) |
Aug 10, 2016 | 8.446 | 8.452 | 8.330 | 8.348 | 11,582,020 | -0.08(-0.92%) |
Aug 09, 2016 | 8.515 | 8.536 | 8.411 | 8.426 | 11,750,639 | -0.07(-0.77%) |
Aug 08, 2016 | 8.509 | 8.610 | 8.482 | 8.491 | 16,186,312 | -0.04(-0.52%) |
Aug 05, 2016 | 8.435 | 8.563 | 8.384 | 8.536 | 16,377,379 | +0.17(+2.07%) |
Aug 04, 2016 | 8.351 | 8.405 | 8.318 | 8.363 | 13,080,338 | -0.04(-0.53%) |
Aug 03, 2016 | 8.274 | 8.432 | 8.253 | 8.408 | 18,933,850 | +0.16(+1.95%) |
Aug 02, 2016 | 8.306 | 8.354 | 8.187 | 8.247 | 19,794,512 | -0.12(-1.43%) |