Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.107 | 9.132 | 8.840 | 8.850 | 27,136 | -0.29(-3.20%) |
Oct 28, 2016 | 9.299 | 9.312 | 9.142 | 9.143 | 15,631 | -0.18(-1.89%) |
Oct 27, 2016 | 9.258 | 9.470 | 9.173 | 9.319 | 51,658 | +0.07(+0.71%) |
Oct 26, 2016 | 9.323 | 9.349 | 9.130 | 9.253 | 20,713 | -0.04(-0.38%) |
Oct 25, 2016 | 9.303 | 9.448 | 9.288 | 9.288 | 14,707 | -0.03(-0.36%) |
Oct 24, 2016 | 9.453 | 9.453 | 9.271 | 9.321 | 33,881 | -0.10(-1.08%) |
Oct 21, 2016 | 9.388 | 9.526 | 9.388 | 9.423 | 21,428 | -0.04(-0.42%) |
Oct 20, 2016 | 9.288 | 9.563 | 9.288 | 9.463 | 25,167 | +0.18(+1.90%) |
Oct 19, 2016 | 9.102 | 9.348 | 9.092 | 9.287 | 52,468 | +0.19(+2.14%) |
Oct 18, 2016 | 9.062 | 9.102 | 8.982 | 9.092 | 99,086 | +0.06(+0.61%) |
Oct 17, 2016 | 9.062 | 9.213 | 9.017 | 9.037 | 15,544 | -0.02(-0.22%) |
Oct 14, 2016 | 9.263 | 9.263 | 9.047 | 9.057 | 9,838 | -0.17(-1.84%) |
Oct 13, 2016 | 9.223 | 9.255 | 9.127 | 9.228 | 22,215 | -0.02(-0.16%) |
Oct 12, 2016 | 9.313 | 9.388 | 9.137 | 9.243 | 18,606 | +0.02(+0.22%) |
Oct 11, 2016 | 9.137 | 9.388 | 9.087 | 9.223 | 156,316 | +0.09(+0.93%) |
Oct 10, 2016 | 9.188 | 9.198 | 9.017 | 9.137 | 110,045 | +0.02(+0.22%) |
Oct 07, 2016 | 9.152 | 9.346 | 9.112 | 9.117 | 34,217 | -0.05(-0.55%) |
Oct 06, 2016 | 9.162 | 9.258 | 8.925 | 9.167 | 11,526 | +0.00(+0.00%) |
Oct 05, 2016 | 9.022 | 9.453 | 8.984 | 9.167 | 94,177 | +0.17(+1.84%) |
Oct 04, 2016 | 9.157 | 9.157 | 8.887 | 9.002 | 75,606 | -0.17(-1.86%) |
Oct 03, 2016 | 9.172 | 9.172 | 8.997 | 9.172 | 10,080 | +0.04(+0.44%) |
Sep 30, 2016 | 9.358 | 9.363 | 9.132 | 9.132 | 29,607 | -0.19(-2.04%) |
Sep 29, 2016 | 9.198 | 9.383 | 9.087 | 9.323 | 26,138 | +0.15(+1.67%) |
Sep 28, 2016 | 8.922 | 9.194 | 8.837 | 9.170 | 26,629 | +0.24(+2.74%) |
Sep 27, 2016 | 9.025 | 9.095 | 8.861 | 8.925 | 37,797 | -0.07(-0.83%) |
Sep 26, 2016 | 9.120 | 9.153 | 8.926 | 9.000 | 24,659 | -0.17(-1.90%) |
Sep 23, 2016 | 9.225 | 9.230 | 9.175 | 9.175 | 20,249 | -0.07(-0.76%) |
Sep 22, 2016 | 9.185 | 9.329 | 9.170 | 9.245 | 33,851 | +0.12(+1.27%) |
Sep 21, 2016 | 9.050 | 9.175 | 8.995 | 9.129 | 29,306 | +0.12(+1.37%) |
Sep 20, 2016 | 8.980 | 9.065 | 8.900 | 9.005 | 17,165 | +0.10(+1.18%) |
Sep 19, 2016 | 9.030 | 9.125 | 8.900 | 8.900 | 13,896 | -0.15(-1.71%) |
Sep 16, 2016 | 9.035 | 9.092 | 8.930 | 9.055 | 12,526 | +0.00(+0.06%) |
Sep 15, 2016 | 9.050 | 9.205 | 8.975 | 9.050 | 20,257 | +0.04(+0.44%) |
Sep 14, 2016 | 9.080 | 9.245 | 8.930 | 9.010 | 32,379 | -0.03(-0.39%) |
Sep 13, 2016 | 9.249 | 9.250 | 8.975 | 9.045 | 64,972 | -0.20(-2.21%) |
Sep 12, 2016 | 9.344 | 9.469 | 9.249 | 9.249 | 36,805 | -0.21(-2.27%) |
Sep 09, 2016 | 9.544 | 9.673 | 9.354 | 9.464 | 13,683 | -0.21(-2.22%) |
Sep 08, 2016 | 9.479 | 9.678 | 9.479 | 9.678 | 24,523 | +0.22(+2.37%) |
Sep 07, 2016 | 9.399 | 9.823 | 9.384 | 9.454 | 23,737 | +0.06(+0.59%) |
Sep 06, 2016 | 9.359 | 9.579 | 9.359 | 9.398 | 12,606 | +0.05(+0.54%) |
Sep 02, 2016 | 9.324 | 9.348 | 9.348 | 9.348 | 2,807 | +0.10(+1.06%) |
Sep 01, 2016 | 9.259 | 9.319 | 9.249 | 9.249 | 22,981 | -0.01(-0.11%) |
Aug 31, 2016 | 9.414 | 9.414 | 9.249 | 9.259 | 20,642 | -0.13(-1.43%) |
Aug 30, 2016 | 9.374 | 9.449 | 9.374 | 9.394 | 7,478 | +0.02(+0.21%) |
Aug 29, 2016 | 9.449 | 9.633 | 9.269 | 9.374 | 26,212 | -0.13(-1.32%) |
Aug 26, 2016 | 9.534 | 9.861 | 9.346 | 9.499 | 20,384 | +0.06(+0.63%) |
Aug 25, 2016 | 9.748 | 9.891 | 9.386 | 9.440 | 9,493 | -0.30(-3.06%) |
Aug 24, 2016 | 9.867 | 9.867 | 9.495 | 9.738 | 12,820 | -0.16(-1.65%) |
Aug 23, 2016 | 9.926 | 9.926 | 9.673 | 9.901 | 20,744 | -0.01(-0.15%) |
Aug 22, 2016 | 9.380 | 9.926 | 9.356 | 9.916 | 73,096 | +0.43(+4.55%) |
Aug 19, 2016 | 9.435 | 9.554 | 9.336 | 9.485 | 27,341 | +0.04(+0.42%) |
Aug 18, 2016 | 9.475 | 9.579 | 9.350 | 9.445 | 19,352 | +0.02(+0.26%) |
Aug 17, 2016 | 9.395 | 9.524 | 9.310 | 9.420 | 5,349 | +0.01(+0.16%) |
Aug 16, 2016 | 9.435 | 9.579 | 9.261 | 9.405 | 14,541 | +0.05(+0.55%) |
Aug 15, 2016 | 9.430 | 9.435 | 9.296 | 9.354 | 17,946 | -0.05(-0.49%) |
Aug 12, 2016 | 9.331 | 9.430 | 9.291 | 9.400 | 19,163 | +0.09(+1.01%) |
Aug 11, 2016 | 9.281 | 9.356 | 9.251 | 9.306 | 27,879 | -0.04(-0.42%) |
Aug 10, 2016 | 9.460 | 9.586 | 9.207 | 9.346 | 26,471 | -0.08(-0.84%) |
Aug 09, 2016 | 9.534 | 9.564 | 9.291 | 9.425 | 11,081 | -0.05(-0.52%) |
Aug 08, 2016 | 9.465 | 9.629 | 9.311 | 9.475 | 25,709 | -0.04(-0.42%) |
Aug 05, 2016 | 9.222 | 9.537 | 9.222 | 9.514 | 7,174 | +0.28(+3.06%) |
Aug 04, 2016 | 9.256 | 9.258 | 9.202 | 9.231 | 19,743 | -0.09(-1.01%) |
Aug 03, 2016 | 9.326 | 9.351 | 9.226 | 9.326 | 11,970 | -0.00(-0.05%) |
Aug 02, 2016 | 9.668 | 9.668 | 9.246 | 9.331 | 35,439 | -0.42(-4.33%) |