Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.919 | 9.001 | 8.874 | 8.878 | 4,195,042 | -0.04(-0.46%) |
Oct 28, 2016 | 8.812 | 8.960 | 8.796 | 8.919 | 3,528,181 | +0.14(+1.59%) |
Oct 27, 2016 | 8.788 | 8.812 | 8.698 | 8.779 | 2,138,458 | +0.10(+1.13%) |
Oct 26, 2016 | 8.706 | 8.771 | 8.607 | 8.681 | 4,796,962 | -0.08(-0.93%) |
Oct 25, 2016 | 8.984 | 9.017 | 8.706 | 8.763 | 5,311,304 | -0.25(-2.82%) |
Oct 24, 2016 | 8.984 | 9.123 | 8.984 | 9.017 | 4,807,096 | +0.04(+0.46%) |
Oct 21, 2016 | 8.911 | 9.005 | 8.874 | 8.976 | 4,692,654 | +0.07(+0.83%) |
Oct 20, 2016 | 8.976 | 9.001 | 8.812 | 8.902 | 3,735,506 | -0.10(-1.09%) |
Oct 19, 2016 | 8.943 | 9.074 | 8.923 | 9.001 | 3,494,003 | +0.10(+1.10%) |
Oct 18, 2016 | 8.968 | 9.025 | 8.894 | 8.902 | 2,894,080 | +0.01(+0.09%) |
Oct 17, 2016 | 8.894 | 8.976 | 8.886 | 8.894 | 2,301,889 | +0.02(+0.18%) |
Oct 14, 2016 | 8.894 | 8.931 | 8.845 | 8.878 | 2,514,441 | +0.04(+0.46%) |
Oct 13, 2016 | 8.804 | 8.886 | 8.681 | 8.837 | 3,115,879 | +0.02(+0.19%) |
Oct 12, 2016 | 8.722 | 8.865 | 8.673 | 8.820 | 2,434,043 | +0.12(+1.41%) |
Oct 11, 2016 | 8.829 | 8.841 | 8.632 | 8.698 | 3,104,460 | -0.12(-1.39%) |
Oct 10, 2016 | 8.820 | 8.902 | 8.796 | 8.820 | 2,060,922 | +0.06(+0.65%) |
Oct 07, 2016 | 8.714 | 8.788 | 8.706 | 8.763 | 2,147,164 | +0.02(+0.28%) |
Oct 06, 2016 | 8.689 | 8.763 | 8.607 | 8.739 | 2,566,769 | +0.04(+0.47%) |
Oct 05, 2016 | 8.681 | 8.755 | 8.640 | 8.698 | 3,653,893 | +0.07(+0.76%) |
Oct 04, 2016 | 8.829 | 8.894 | 8.575 | 8.632 | 3,687,743 | -0.16(-1.77%) |
Oct 03, 2016 | 8.853 | 8.894 | 8.747 | 8.788 | 4,092,777 | -0.06(-0.65%) |
Sep 30, 2016 | 8.673 | 8.911 | 8.673 | 8.845 | 4,032,062 | +0.16(+1.79%) |
Sep 29, 2016 | 8.796 | 9.009 | 8.681 | 8.689 | 5,602,870 | -0.08(-0.93%) |
Sep 28, 2016 | 8.755 | 8.853 | 8.632 | 8.771 | 6,415,976 | -0.08(-0.93%) |
Sep 27, 2016 | 8.878 | 8.906 | 8.788 | 8.853 | 4,461,445 | +0.01(+0.09%) |
Sep 26, 2016 | 8.820 | 8.919 | 8.796 | 8.845 | 3,041,068 | -0.02(-0.28%) |
Sep 23, 2016 | 8.829 | 8.902 | 8.796 | 8.870 | 3,765,545 | +0.05(+0.56%) |
Sep 22, 2016 | 8.739 | 8.837 | 8.681 | 8.820 | 4,089,557 | +0.15(+1.70%) |
Sep 21, 2016 | 8.722 | 8.767 | 8.583 | 8.673 | 3,211,724 | +0.00(+0.00%) |
Sep 20, 2016 | 8.837 | 8.845 | 8.624 | 8.673 | 5,791,636 | -0.11(-1.30%) |
Sep 19, 2016 | 8.919 | 8.984 | 8.739 | 8.788 | 3,607,572 | -0.10(-1.11%) |
Sep 16, 2016 | 8.845 | 8.935 | 8.796 | 8.886 | 6,547,045 | +0.03(+0.37%) |
Sep 15, 2016 | 8.460 | 8.919 | 8.452 | 8.853 | 6,954,694 | +0.36(+4.24%) |
Sep 14, 2016 | 8.607 | 8.648 | 8.444 | 8.493 | 3,828,125 | -0.11(-1.33%) |
Sep 13, 2016 | 8.616 | 8.673 | 8.493 | 8.607 | 5,995,626 | -0.02(-0.28%) |
Sep 12, 2016 | 8.345 | 8.657 | 8.264 | 8.632 | 7,360,948 | +0.27(+3.23%) |
Sep 09, 2016 | 8.362 | 8.452 | 8.337 | 8.362 | 6,957,573 | -0.07(-0.87%) |
Sep 08, 2016 | 8.476 | 8.501 | 8.399 | 8.435 | 5,148,452 | -0.09(-1.06%) |
Sep 07, 2016 | 8.354 | 8.534 | 8.313 | 8.526 | 5,775,505 | +0.17(+2.06%) |
Sep 06, 2016 | 8.395 | 8.415 | 8.280 | 8.354 | 3,621,359 | +0.00(+0.00%) |
Sep 02, 2016 | 8.272 | 8.354 | 8.354 | 8.354 | 2,838,655 | +0.11(+1.39%) |
Sep 01, 2016 | 8.321 | 8.366 | 8.227 | 8.239 | 2,538,639 | -0.11(-1.28%) |
Aug 31, 2016 | 8.214 | 8.386 | 8.182 | 8.345 | 6,127,609 | +0.12(+1.49%) |
Aug 30, 2016 | 8.206 | 8.313 | 8.206 | 8.223 | 3,583,437 | +0.06(+0.70%) |
Aug 29, 2016 | 8.043 | 8.218 | 8.027 | 8.165 | 5,212,687 | +0.11(+1.31%) |
Aug 26, 2016 | 8.084 | 8.141 | 7.994 | 8.059 | 7,844,841 | -0.02(-0.30%) |
Aug 25, 2016 | 8.084 | 8.149 | 8.068 | 8.084 | 2,881,286 | -0.01(-0.10%) |
Aug 24, 2016 | 8.116 | 8.214 | 8.084 | 8.092 | 1,944,304 | -0.04(-0.50%) |
Aug 23, 2016 | 8.076 | 8.157 | 8.035 | 8.133 | 4,390,774 | +0.08(+1.01%) |
Aug 22, 2016 | 8.084 | 8.116 | 8.035 | 8.051 | 2,563,279 | -0.06(-0.70%) |
Aug 19, 2016 | 8.190 | 8.202 | 8.076 | 8.108 | 3,139,674 | -0.10(-1.19%) |
Aug 18, 2016 | 8.255 | 8.308 | 8.198 | 8.206 | 4,359,667 | -0.04(-0.49%) |
Aug 17, 2016 | 8.165 | 8.287 | 8.141 | 8.247 | 4,935,844 | +0.06(+0.70%) |
Aug 16, 2016 | 8.352 | 8.377 | 8.182 | 8.190 | 3,616,885 | -0.15(-1.85%) |
Aug 15, 2016 | 8.157 | 8.361 | 8.157 | 8.344 | 3,563,269 | +0.22(+2.71%) |
Aug 12, 2016 | 8.092 | 8.344 | 8.084 | 8.125 | 5,255,035 | +0.03(+0.40%) |
Aug 11, 2016 | 8.059 | 8.157 | 7.978 | 8.092 | 6,255,712 | +0.02(+0.30%) |
Aug 10, 2016 | 7.954 | 8.304 | 7.644 | 8.068 | 17,501,344 | -0.23(-2.75%) |
Aug 09, 2016 | 8.182 | 8.385 | 8.182 | 8.295 | 7,534,027 | +0.12(+1.49%) |
Aug 08, 2016 | 8.100 | 8.287 | 8.076 | 8.173 | 6,082,942 | +0.11(+1.41%) |
Aug 05, 2016 | 7.945 | 8.108 | 7.921 | 8.059 | 3,024,817 | +0.16(+2.06%) |
Aug 04, 2016 | 7.717 | 7.937 | 7.717 | 7.897 | 5,330,245 | +0.16(+2.11%) |
Aug 03, 2016 | 7.693 | 7.758 | 7.640 | 7.734 | 4,086,130 | +0.04(+0.53%) |
Aug 02, 2016 | 7.693 | 7.807 | 7.598 | 7.693 | 9,076,923 | -0.23(-2.88%) |