Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.522 | 8.630 | 8.495 | 8.522 | 1,570,853 | +0.00(+0.00%) |
Oct 28, 2016 | 8.441 | 8.576 | 8.414 | 8.522 | 1,360,507 | +0.08(+0.96%) |
Oct 27, 2016 | 8.658 | 8.712 | 8.401 | 8.441 | 1,734,977 | -0.24(-2.80%) |
Oct 26, 2016 | 8.549 | 8.766 | 8.549 | 8.685 | 1,202,967 | +0.11(+1.26%) |
Oct 25, 2016 | 8.712 | 8.793 | 8.522 | 8.576 | 2,260,470 | -0.19(-2.16%) |
Oct 24, 2016 | 8.820 | 8.928 | 8.712 | 8.766 | 2,246,001 | -0.05(-0.61%) |
Oct 21, 2016 | 8.901 | 8.955 | 8.712 | 8.820 | 3,293,123 | -0.16(-1.81%) |
Oct 20, 2016 | 8.793 | 9.023 | 8.766 | 8.982 | 2,362,471 | +0.22(+2.47%) |
Oct 19, 2016 | 8.793 | 8.860 | 8.685 | 8.766 | 2,924,651 | -0.03(-0.31%) |
Oct 18, 2016 | 8.928 | 8.955 | 8.739 | 8.793 | 3,204,817 | -0.03(-0.31%) |
Oct 17, 2016 | 9.063 | 9.145 | 8.793 | 8.820 | 3,139,565 | -0.22(-2.40%) |
Oct 14, 2016 | 8.901 | 9.090 | 8.874 | 9.036 | 2,770,089 | +0.22(+2.45%) |
Oct 13, 2016 | 9.009 | 9.077 | 8.806 | 8.820 | 3,296,182 | -0.35(-3.83%) |
Oct 12, 2016 | 9.172 | 9.280 | 8.630 | 9.172 | 7,126,877 | +0.05(+0.59%) |
Oct 11, 2016 | 9.740 | 9.848 | 9.036 | 9.117 | 5,494,021 | -0.57(-5.87%) |
Oct 10, 2016 | 9.632 | 9.713 | 9.523 | 9.686 | 1,936,626 | +0.14(+1.42%) |
Oct 07, 2016 | 9.604 | 9.635 | 9.469 | 9.550 | 1,824,048 | +0.03(+0.28%) |
Oct 06, 2016 | 9.577 | 9.659 | 9.496 | 9.523 | 1,824,446 | -0.03(-0.28%) |
Oct 05, 2016 | 9.659 | 9.794 | 9.523 | 9.550 | 5,403,472 | -0.05(-0.56%) |
Oct 04, 2016 | 9.740 | 9.740 | 9.577 | 9.604 | 2,032,146 | -0.08(-0.84%) |
Oct 03, 2016 | 9.686 | 9.740 | 9.604 | 9.686 | 3,637,360 | +0.03(+0.28%) |
Sep 30, 2016 | 9.632 | 9.767 | 9.496 | 9.659 | 2,914,166 | +0.14(+1.42%) |
Sep 29, 2016 | 9.686 | 9.821 | 9.496 | 9.523 | 2,953,850 | -0.11(-1.12%) |
Sep 28, 2016 | 9.713 | 9.956 | 9.550 | 9.632 | 2,933,811 | -0.16(-1.66%) |
Sep 27, 2016 | 9.740 | 9.821 | 9.469 | 9.794 | 3,641,015 | +0.05(+0.56%) |
Sep 26, 2016 | 9.956 | 9.983 | 9.686 | 9.740 | 2,124,183 | -0.30(-2.96%) |
Sep 23, 2016 | 9.821 | 10.44 | 9.686 | 10.04 | 4,437,125 | +0.22(+2.20%) |
Sep 22, 2016 | 9.740 | 9.983 | 9.740 | 9.821 | 1,972,373 | +0.08(+0.83%) |
Sep 21, 2016 | 9.632 | 9.767 | 9.523 | 9.740 | 2,296,807 | +0.14(+1.41%) |
Sep 20, 2016 | 9.686 | 9.767 | 9.577 | 9.604 | 2,424,559 | -0.11(-1.11%) |
Sep 19, 2016 | 9.902 | 10.09 | 9.523 | 9.713 | 2,625,164 | -0.22(-2.18%) |
Sep 16, 2016 | 9.713 | 9.956 | 9.632 | 9.929 | 5,666,465 | +0.24(+2.51%) |
Sep 15, 2016 | 10.12 | 10.12 | 9.550 | 9.686 | 2,242,766 | +0.11(+1.13%) |
Sep 14, 2016 | 9.956 | 9.983 | 9.550 | 9.577 | 1,719,507 | -0.30(-3.01%) |
Sep 13, 2016 | 10.23 | 10.33 | 9.794 | 9.875 | 3,864,501 | -0.46(-4.45%) |
Sep 12, 2016 | 9.848 | 10.33 | 9.848 | 10.33 | 3,109,887 | +0.41(+4.09%) |
Sep 09, 2016 | 10.01 | 10.23 | 9.902 | 9.929 | 3,903,754 | -0.22(-2.13%) |
Sep 08, 2016 | 10.20 | 10.31 | 10.04 | 10.15 | 1,954,650 | +0.00(+0.00%) |
Sep 07, 2016 | 9.686 | 10.17 | 9.686 | 10.15 | 2,314,830 | +0.38(+3.88%) |
Sep 06, 2016 | 9.902 | 9.956 | 9.550 | 9.767 | 3,490,149 | -0.27(-2.69%) |
Sep 02, 2016 | 9.929 | 10.04 | 10.04 | 10.04 | 1,539,466 | +0.24(+2.49%) |
Sep 01, 2016 | 9.794 | 9.929 | 9.550 | 9.794 | 1,979,865 | -0.16(-1.63%) |
Aug 31, 2016 | 10.06 | 10.12 | 9.794 | 9.956 | 2,189,377 | -0.05(-0.54%) |
Aug 30, 2016 | 9.929 | 10.09 | 9.929 | 10.01 | 1,255,772 | +0.03(+0.27%) |
Aug 29, 2016 | 9.821 | 10.01 | 9.740 | 9.983 | 2,588,889 | +0.11(+1.10%) |
Aug 26, 2016 | 9.767 | 9.929 | 9.713 | 9.875 | 1,742,879 | +0.11(+1.11%) |
Aug 25, 2016 | 9.794 | 9.929 | 9.686 | 9.767 | 2,277,479 | -0.03(-0.28%) |
Aug 24, 2016 | 9.794 | 9.983 | 9.686 | 9.794 | 1,610,357 | -0.11(-1.09%) |
Aug 23, 2016 | 9.469 | 9.902 | 9.469 | 9.902 | 1,948,957 | +1.03(+11.59%) |
Aug 22, 2016 | 8.849 | 8.975 | 8.773 | 8.874 | 2,046,007 | +0.03(+0.28%) |
Aug 19, 2016 | 8.899 | 9.000 | 8.799 | 8.849 | 1,481,356 | -0.05(-0.56%) |
Aug 18, 2016 | 8.899 | 9.000 | 8.799 | 8.899 | 1,538,809 | +0.05(+0.57%) |
Aug 17, 2016 | 9.427 | 9.528 | 8.799 | 8.849 | 4,394,604 | -0.65(-6.88%) |
Aug 16, 2016 | 9.427 | 9.502 | 9.226 | 9.502 | 2,800,506 | +0.03(+0.27%) |
Aug 15, 2016 | 9.100 | 9.502 | 9.100 | 9.477 | 2,680,734 | +0.33(+3.57%) |
Aug 12, 2016 | 9.075 | 9.226 | 9.050 | 9.151 | 1,957,717 | +0.03(+0.28%) |
Aug 11, 2016 | 8.899 | 9.201 | 8.899 | 9.125 | 3,179,365 | +0.20(+2.25%) |
Aug 10, 2016 | 8.975 | 9.037 | 8.899 | 8.924 | 1,926,373 | -0.10(-1.11%) |
Aug 09, 2016 | 9.000 | 9.125 | 8.949 | 9.025 | 2,731,279 | +0.03(+0.28%) |
Aug 08, 2016 | 8.899 | 9.050 | 8.874 | 9.000 | 2,406,984 | +0.05(+0.56%) |
Aug 05, 2016 | 8.899 | 9.050 | 8.824 | 8.949 | 2,314,259 | +0.13(+1.42%) |
Aug 04, 2016 | 8.773 | 8.924 | 8.673 | 8.824 | 2,217,741 | +0.08(+0.86%) |
Aug 03, 2016 | 8.698 | 9.025 | 8.346 | 8.748 | 10,725,670 | +0.48(+5.77%) |
Aug 02, 2016 | 8.723 | 8.874 | 8.271 | 8.271 | 4,047,795 | -0.55(-6.27%) |