Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.003 | 9.013 | 8.867 | 8.882 | 400,975 | -0.14(-1.50%) |
Oct 28, 2016 | 9.033 | 9.033 | 8.983 | 9.018 | 367,812 | -0.06(-0.66%) |
Oct 27, 2016 | 9.168 | 9.254 | 9.033 | 9.078 | 298,438 | -0.09(-0.93%) |
Oct 26, 2016 | 9.203 | 9.233 | 9.138 | 9.163 | 270,129 | -0.09(-0.98%) |
Oct 25, 2016 | 9.133 | 9.259 | 9.113 | 9.254 | 325,340 | +0.08(+0.88%) |
Oct 24, 2016 | 9.218 | 9.218 | 9.163 | 9.173 | 300,624 | -0.03(-0.33%) |
Oct 21, 2016 | 9.249 | 9.249 | 9.163 | 9.203 | 252,830 | -0.01(-0.05%) |
Oct 20, 2016 | 9.243 | 9.243 | 9.183 | 9.208 | 148,157 | -0.01(-0.05%) |
Oct 19, 2016 | 9.259 | 9.259 | 9.178 | 9.213 | 226,274 | +0.01(+0.05%) |
Oct 18, 2016 | 9.243 | 9.294 | 9.198 | 9.208 | 392,990 | -0.05(-0.54%) |
Oct 17, 2016 | 9.329 | 9.344 | 9.243 | 9.259 | 275,974 | -0.06(-0.59%) |
Oct 14, 2016 | 9.274 | 9.319 | 9.208 | 9.314 | 248,258 | +0.08(+0.87%) |
Oct 13, 2016 | 9.173 | 9.249 | 9.133 | 9.233 | 181,597 | +0.00(+0.00%) |
Oct 12, 2016 | 9.319 | 9.319 | 9.213 | 9.233 | 124,493 | -0.05(-0.49%) |
Oct 11, 2016 | 9.339 | 9.359 | 9.269 | 9.279 | 322,608 | -0.11(-1.12%) |
Oct 10, 2016 | 9.354 | 9.384 | 9.311 | 9.384 | 131,746 | +0.07(+0.75%) |
Oct 07, 2016 | 9.183 | 9.324 | 9.173 | 9.314 | 176,695 | +0.06(+0.60%) |
Oct 06, 2016 | 9.344 | 9.366 | 9.223 | 9.259 | 334,582 | -0.08(-0.81%) |
Oct 05, 2016 | 9.349 | 9.409 | 9.314 | 9.334 | 151,194 | -0.04(-0.43%) |
Oct 04, 2016 | 9.364 | 9.394 | 9.321 | 9.374 | 150,386 | +0.05(+0.54%) |
Oct 03, 2016 | 9.289 | 9.344 | 9.284 | 9.324 | 256,961 | +0.01(+0.05%) |
Sep 30, 2016 | 9.284 | 9.384 | 9.284 | 9.319 | 358,848 | +0.06(+0.60%) |
Sep 29, 2016 | 9.494 | 9.494 | 9.264 | 9.264 | 435,348 | -0.17(-1.76%) |
Sep 28, 2016 | 9.384 | 9.442 | 9.369 | 9.429 | 359,681 | +0.04(+0.43%) |
Sep 27, 2016 | 9.364 | 9.414 | 9.344 | 9.389 | 310,185 | +0.01(+0.11%) |
Sep 26, 2016 | 9.429 | 9.439 | 9.374 | 9.379 | 270,023 | -0.04(-0.37%) |
Sep 23, 2016 | 9.429 | 9.429 | 9.361 | 9.414 | 207,835 | +0.01(+0.11%) |
Sep 22, 2016 | 9.404 | 9.449 | 9.384 | 9.404 | 124,166 | -0.01(-0.11%) |
Sep 21, 2016 | 9.429 | 9.494 | 9.346 | 9.414 | 178,414 | +0.03(+0.32%) |
Sep 20, 2016 | 9.284 | 9.499 | 9.284 | 9.384 | 316,787 | +0.05(+0.54%) |
Sep 19, 2016 | 9.334 | 9.459 | 9.309 | 9.334 | 243,601 | +0.00(+0.00%) |
Sep 16, 2016 | 9.304 | 9.379 | 9.264 | 9.334 | 417,017 | -0.02(-0.21%) |
Sep 15, 2016 | 9.299 | 9.379 | 9.249 | 9.354 | 179,453 | +0.08(+0.87%) |
Sep 14, 2016 | 9.284 | 9.299 | 9.208 | 9.274 | 231,043 | +0.05(+0.49%) |
Sep 13, 2016 | 9.284 | 9.289 | 9.198 | 9.228 | 438,730 | -0.04(-0.43%) |
Sep 12, 2016 | 9.233 | 9.281 | 9.208 | 9.269 | 218,238 | -0.01(-0.11%) |
Sep 09, 2016 | 9.349 | 9.354 | 9.274 | 9.279 | 248,460 | -0.06(-0.64%) |
Sep 08, 2016 | 9.364 | 9.414 | 9.324 | 9.339 | 322,325 | -0.07(-0.75%) |
Sep 07, 2016 | 9.409 | 9.429 | 9.353 | 9.409 | 331,484 | +0.02(+0.16%) |
Sep 06, 2016 | 9.369 | 9.406 | 9.349 | 9.394 | 295,299 | -0.01(-0.05%) |
Sep 02, 2016 | 9.464 | 9.399 | 9.399 | 9.399 | 264,039 | -0.03(-0.32%) |
Sep 01, 2016 | 9.545 | 9.565 | 9.379 | 9.429 | 379,360 | -0.17(-1.73%) |
Aug 31, 2016 | 9.806 | 9.831 | 9.520 | 9.595 | 646,631 | -0.16(-1.60%) |
Aug 30, 2016 | 9.578 | 9.755 | 9.543 | 9.750 | 734,591 | +0.21(+2.17%) |
Aug 29, 2016 | 9.444 | 9.553 | 9.390 | 9.543 | 334,715 | +0.13(+1.42%) |
Aug 26, 2016 | 9.331 | 9.464 | 9.311 | 9.410 | 299,847 | +0.05(+0.53%) |
Aug 25, 2016 | 9.350 | 9.400 | 9.346 | 9.360 | 402,709 | -0.06(-0.63%) |
Aug 24, 2016 | 9.464 | 9.464 | 9.346 | 9.420 | 227,260 | +0.02(+0.21%) |
Aug 23, 2016 | 9.420 | 9.434 | 9.347 | 9.400 | 268,157 | +0.00(+0.05%) |
Aug 22, 2016 | 9.390 | 9.429 | 9.346 | 9.395 | 240,514 | +0.02(+0.26%) |
Aug 19, 2016 | 9.331 | 9.385 | 9.306 | 9.370 | 196,065 | +0.04(+0.48%) |
Aug 18, 2016 | 9.316 | 9.341 | 9.247 | 9.326 | 220,481 | +0.04(+0.43%) |
Aug 17, 2016 | 9.286 | 9.301 | 9.217 | 9.286 | 251,602 | +0.03(+0.32%) |
Aug 16, 2016 | 9.069 | 9.262 | 9.059 | 9.257 | 1,089,926 | +0.01(+0.16%) |
Aug 15, 2016 | 9.133 | 9.267 | 9.128 | 9.242 | 193,085 | +0.09(+0.97%) |
Aug 12, 2016 | 9.143 | 9.202 | 9.113 | 9.153 | 160,423 | -0.01(-0.16%) |
Aug 11, 2016 | 9.276 | 9.276 | 9.143 | 9.168 | 168,422 | -0.09(-1.01%) |
Aug 10, 2016 | 9.227 | 9.281 | 9.123 | 9.262 | 375,605 | +0.00(+0.00%) |
Aug 09, 2016 | 9.247 | 9.281 | 9.153 | 9.262 | 215,105 | +0.00(+0.05%) |
Aug 08, 2016 | 9.247 | 9.291 | 9.207 | 9.257 | 172,228 | +0.04(+0.48%) |
Aug 05, 2016 | 9.360 | 9.365 | 9.144 | 9.212 | 219,537 | -0.16(-1.74%) |
Aug 04, 2016 | 9.415 | 9.415 | 9.269 | 9.375 | 182,829 | +0.09(+1.01%) |
Aug 03, 2016 | 9.296 | 9.340 | 9.237 | 9.281 | 174,184 | +0.01(+0.11%) |
Aug 02, 2016 | 9.355 | 9.390 | 9.267 | 9.271 | 157,591 | -0.11(-1.16%) |