Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.974 | 8.984 | 8.839 | 8.854 | 402,240 | -0.14(-1.50%) |
Oct 28, 2016 | 9.004 | 9.004 | 8.954 | 8.989 | 368,972 | -0.06(-0.66%) |
Oct 27, 2016 | 9.139 | 9.224 | 9.004 | 9.049 | 299,379 | -0.09(-0.93%) |
Oct 26, 2016 | 9.174 | 9.204 | 9.109 | 9.134 | 270,981 | -0.09(-0.98%) |
Oct 25, 2016 | 9.104 | 9.229 | 9.084 | 9.224 | 326,366 | +0.08(+0.88%) |
Oct 24, 2016 | 9.189 | 9.189 | 9.134 | 9.144 | 301,572 | -0.03(-0.33%) |
Oct 21, 2016 | 9.219 | 9.219 | 9.134 | 9.174 | 253,627 | -0.01(-0.05%) |
Oct 20, 2016 | 9.214 | 9.214 | 9.154 | 9.179 | 148,624 | -0.00(-0.05%) |
Oct 19, 2016 | 9.229 | 9.229 | 9.149 | 9.184 | 226,988 | +0.00(+0.05%) |
Oct 18, 2016 | 9.214 | 9.264 | 9.169 | 9.179 | 394,230 | -0.05(-0.54%) |
Oct 17, 2016 | 9.299 | 9.314 | 9.214 | 9.229 | 276,844 | -0.06(-0.59%) |
Oct 14, 2016 | 9.244 | 9.289 | 9.179 | 9.284 | 249,042 | +0.08(+0.87%) |
Oct 13, 2016 | 9.144 | 9.219 | 9.104 | 9.204 | 182,170 | +0.00(+0.00%) |
Oct 12, 2016 | 9.289 | 9.289 | 9.184 | 9.204 | 124,885 | -0.05(-0.49%) |
Oct 11, 2016 | 9.309 | 9.329 | 9.239 | 9.249 | 323,626 | -0.11(-1.12%) |
Oct 10, 2016 | 9.324 | 9.354 | 9.282 | 9.354 | 132,162 | +0.07(+0.75%) |
Oct 07, 2016 | 9.154 | 9.294 | 9.144 | 9.284 | 177,252 | +0.06(+0.60%) |
Oct 06, 2016 | 9.314 | 9.336 | 9.194 | 9.229 | 335,638 | -0.08(-0.81%) |
Oct 05, 2016 | 9.319 | 9.380 | 9.284 | 9.304 | 151,670 | -0.04(-0.43%) |
Oct 04, 2016 | 9.334 | 9.365 | 9.292 | 9.345 | 150,861 | +0.05(+0.54%) |
Oct 03, 2016 | 9.259 | 9.314 | 9.254 | 9.294 | 257,771 | +0.01(+0.05%) |
Sep 30, 2016 | 9.254 | 9.354 | 9.254 | 9.289 | 359,980 | +0.06(+0.60%) |
Sep 29, 2016 | 9.465 | 9.465 | 9.234 | 9.234 | 436,721 | -0.17(-1.76%) |
Sep 28, 2016 | 9.354 | 9.412 | 9.339 | 9.400 | 360,816 | +0.04(+0.43%) |
Sep 27, 2016 | 9.334 | 9.385 | 9.314 | 9.360 | 311,164 | +0.01(+0.11%) |
Sep 26, 2016 | 9.400 | 9.410 | 9.345 | 9.350 | 270,875 | -0.04(-0.37%) |
Sep 23, 2016 | 9.400 | 9.400 | 9.332 | 9.385 | 208,491 | +0.01(+0.11%) |
Sep 22, 2016 | 9.375 | 9.420 | 9.354 | 9.375 | 124,558 | -0.01(-0.11%) |
Sep 21, 2016 | 9.400 | 9.465 | 9.317 | 9.385 | 178,977 | +0.03(+0.32%) |
Sep 20, 2016 | 9.254 | 9.470 | 9.254 | 9.354 | 317,786 | +0.05(+0.54%) |
Sep 19, 2016 | 9.304 | 9.430 | 9.279 | 9.304 | 244,370 | +0.00(+0.00%) |
Sep 16, 2016 | 9.274 | 9.350 | 9.234 | 9.304 | 418,332 | -0.02(-0.21%) |
Sep 15, 2016 | 9.269 | 9.350 | 9.219 | 9.324 | 180,019 | +0.08(+0.87%) |
Sep 14, 2016 | 9.254 | 9.269 | 9.179 | 9.244 | 231,772 | +0.05(+0.49%) |
Sep 13, 2016 | 9.254 | 9.259 | 9.169 | 9.199 | 440,114 | -0.04(-0.43%) |
Sep 12, 2016 | 9.204 | 9.252 | 9.179 | 9.239 | 218,926 | -0.01(-0.11%) |
Sep 09, 2016 | 9.319 | 9.324 | 9.244 | 9.249 | 249,243 | -0.06(-0.64%) |
Sep 08, 2016 | 9.334 | 9.385 | 9.295 | 9.309 | 323,342 | -0.07(-0.75%) |
Sep 07, 2016 | 9.380 | 9.400 | 9.324 | 9.380 | 332,529 | +0.02(+0.16%) |
Sep 06, 2016 | 9.339 | 9.376 | 9.319 | 9.365 | 296,231 | -0.01(-0.05%) |
Sep 02, 2016 | 9.435 | 9.370 | 9.370 | 9.370 | 264,872 | -0.03(-0.32%) |
Sep 01, 2016 | 9.515 | 9.535 | 9.350 | 9.400 | 380,556 | -0.17(-1.73%) |
Aug 31, 2016 | 9.775 | 9.800 | 9.490 | 9.565 | 648,671 | -0.16(-1.60%) |
Aug 30, 2016 | 9.547 | 9.725 | 9.513 | 9.720 | 736,908 | +0.21(+2.17%) |
Aug 29, 2016 | 9.415 | 9.523 | 9.360 | 9.513 | 335,771 | +0.13(+1.42%) |
Aug 26, 2016 | 9.301 | 9.434 | 9.282 | 9.380 | 300,793 | +0.05(+0.53%) |
Aug 25, 2016 | 9.321 | 9.370 | 9.316 | 9.331 | 403,980 | -0.06(-0.63%) |
Aug 24, 2016 | 9.434 | 9.434 | 9.316 | 9.390 | 227,977 | +0.02(+0.21%) |
Aug 23, 2016 | 9.390 | 9.405 | 9.318 | 9.370 | 269,003 | +0.00(+0.05%) |
Aug 22, 2016 | 9.360 | 9.400 | 9.316 | 9.365 | 241,272 | +0.02(+0.26%) |
Aug 19, 2016 | 9.301 | 9.355 | 9.277 | 9.341 | 196,683 | +0.04(+0.48%) |
Aug 18, 2016 | 9.287 | 9.311 | 9.218 | 9.296 | 221,176 | +0.04(+0.43%) |
Aug 17, 2016 | 9.257 | 9.272 | 9.188 | 9.257 | 252,395 | +0.03(+0.32%) |
Aug 16, 2016 | 9.041 | 9.232 | 9.031 | 9.228 | 1,093,365 | +0.01(+0.16%) |
Aug 15, 2016 | 9.105 | 9.237 | 9.100 | 9.213 | 193,694 | +0.09(+0.97%) |
Aug 12, 2016 | 9.114 | 9.173 | 9.085 | 9.124 | 160,929 | -0.01(-0.16%) |
Aug 11, 2016 | 9.247 | 9.247 | 9.114 | 9.139 | 168,953 | -0.09(-1.01%) |
Aug 10, 2016 | 9.198 | 9.252 | 9.095 | 9.232 | 376,790 | +0.00(+0.00%) |
Aug 09, 2016 | 9.218 | 9.252 | 9.124 | 9.232 | 215,783 | +0.00(+0.05%) |
Aug 08, 2016 | 9.218 | 9.261 | 9.178 | 9.228 | 172,771 | +0.04(+0.48%) |
Aug 05, 2016 | 9.331 | 9.336 | 9.115 | 9.183 | 220,229 | -0.16(-1.74%) |
Aug 04, 2016 | 9.385 | 9.385 | 9.240 | 9.346 | 183,406 | +0.09(+1.01%) |
Aug 03, 2016 | 9.267 | 9.311 | 9.208 | 9.252 | 174,734 | +0.01(+0.11%) |
Aug 02, 2016 | 9.326 | 9.360 | 9.237 | 9.242 | 158,088 | -0.11(-1.16%) |