Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.643 | 9.767 | 9.568 | 9.673 | 25,764 | +0.11(+1.10%) |
Oct 28, 2016 | 9.703 | 9.764 | 9.485 | 9.568 | 21,693 | -0.10(-1.01%) |
Oct 27, 2016 | 9.824 | 9.876 | 9.666 | 9.666 | 23,793 | -0.09(-0.94%) |
Oct 26, 2016 | 9.718 | 9.757 | 9.628 | 9.757 | 78,035 | -0.08(-0.77%) |
Oct 25, 2016 | 9.794 | 9.862 | 9.749 | 9.833 | 110,723 | -0.05(-0.52%) |
Oct 24, 2016 | 9.892 | 9.959 | 9.869 | 9.884 | 51,324 | +0.14(+1.39%) |
Oct 21, 2016 | 9.620 | 9.756 | 9.605 | 9.748 | 39,546 | +0.13(+1.33%) |
Oct 20, 2016 | 9.605 | 9.689 | 9.519 | 9.620 | 24,310 | -0.01(-0.08%) |
Oct 19, 2016 | 9.628 | 9.687 | 9.537 | 9.628 | 41,463 | +0.05(+0.55%) |
Oct 18, 2016 | 9.417 | 9.613 | 9.406 | 9.575 | 38,461 | +0.24(+2.58%) |
Oct 17, 2016 | 9.326 | 9.364 | 9.191 | 9.334 | 32,875 | +0.02(+0.24%) |
Oct 14, 2016 | 9.356 | 9.379 | 9.221 | 9.311 | 98,335 | +0.09(+0.98%) |
Oct 13, 2016 | 9.123 | 9.243 | 9.123 | 9.221 | 25,100 | -0.01(-0.08%) |
Oct 12, 2016 | 9.243 | 9.273 | 9.115 | 9.228 | 30,316 | -0.02(-0.16%) |
Oct 11, 2016 | 9.281 | 9.281 | 9.168 | 9.243 | 30,408 | -0.02(-0.24%) |
Oct 10, 2016 | 9.371 | 9.371 | 9.221 | 9.266 | 62,633 | +0.08(+0.90%) |
Oct 07, 2016 | 9.206 | 9.213 | 9.070 | 9.183 | 23,832 | +0.07(+0.74%) |
Oct 06, 2016 | 9.047 | 9.138 | 9.047 | 9.115 | 5,164 | +0.01(+0.08%) |
Oct 05, 2016 | 8.979 | 9.123 | 8.979 | 9.108 | 15,189 | +0.29(+3.25%) |
Oct 04, 2016 | 9.040 | 9.047 | 8.821 | 8.821 | 38,979 | -0.20(-2.26%) |
Oct 03, 2016 | 8.799 | 9.040 | 8.783 | 9.025 | 114,967 | +0.24(+2.75%) |
Sep 30, 2016 | 8.738 | 8.791 | 8.693 | 8.783 | 25,214 | +0.04(+0.43%) |
Sep 29, 2016 | 8.889 | 8.976 | 8.723 | 8.746 | 15,889 | -0.09(-1.02%) |
Sep 28, 2016 | 8.783 | 8.912 | 8.701 | 8.836 | 257,678 | +0.08(+0.95%) |
Sep 27, 2016 | 8.719 | 8.783 | 8.678 | 8.753 | 6,029 | -0.01(-0.09%) |
Sep 26, 2016 | 8.738 | 8.768 | 8.700 | 8.761 | 4,014 | -0.05(-0.60%) |
Sep 23, 2016 | 8.942 | 8.964 | 8.813 | 8.814 | 48,648 | -0.15(-1.68%) |
Sep 22, 2016 | 9.077 | 9.198 | 8.930 | 8.964 | 21,768 | +0.02(+0.25%) |
Sep 21, 2016 | 8.746 | 8.965 | 8.746 | 8.942 | 24,033 | +0.23(+2.68%) |
Sep 20, 2016 | 8.731 | 8.731 | 8.656 | 8.708 | 7,196 | +0.11(+1.23%) |
Sep 19, 2016 | 8.678 | 8.725 | 8.580 | 8.602 | 24,596 | -0.05(-0.52%) |
Sep 16, 2016 | 8.403 | 8.648 | 8.399 | 8.648 | 24,737 | +0.15(+1.78%) |
Sep 15, 2016 | 8.339 | 8.496 | 8.295 | 8.496 | 21,441 | +0.20(+2.44%) |
Sep 14, 2016 | 8.346 | 8.467 | 8.293 | 8.293 | 28,702 | -0.05(-0.63%) |
Sep 13, 2016 | 8.663 | 8.689 | 8.293 | 8.346 | 87,878 | -0.52(-5.87%) |
Sep 12, 2016 | 8.527 | 8.866 | 8.521 | 8.866 | 35,964 | +0.25(+2.89%) |
Sep 09, 2016 | 8.851 | 8.851 | 8.618 | 8.618 | 29,540 | -0.44(-4.91%) |
Sep 08, 2016 | 9.183 | 9.183 | 9.032 | 9.062 | 193,492 | +0.02(+0.25%) |
Sep 07, 2016 | 9.138 | 9.138 | 8.979 | 9.040 | 144,340 | -0.06(-0.66%) |
Sep 06, 2016 | 8.866 | 9.100 | 8.859 | 9.100 | 171,415 | +0.22(+2.46%) |
Sep 02, 2016 | 8.753 | 8.881 | 8.881 | 8.881 | 313,021 | +0.21(+2.43%) |
Sep 01, 2016 | 8.625 | 8.679 | 8.512 | 8.670 | 33,920 | +0.05(+0.54%) |
Aug 31, 2016 | 8.716 | 8.731 | 8.557 | 8.624 | 15,158 | -0.05(-0.54%) |
Aug 30, 2016 | 8.595 | 8.670 | 8.595 | 8.670 | 81,557 | -0.09(-1.03%) |
Aug 29, 2016 | 8.497 | 8.761 | 8.482 | 8.761 | 76,381 | +0.23(+2.74%) |
Aug 26, 2016 | 8.670 | 8.844 | 8.515 | 8.527 | 60,052 | -0.09(-1.05%) |
Aug 25, 2016 | 8.670 | 8.693 | 8.614 | 8.618 | 35,518 | -0.05(-0.52%) |
Aug 24, 2016 | 8.700 | 8.829 | 8.640 | 8.663 | 85,234 | -0.17(-1.96%) |
Aug 23, 2016 | 8.927 | 8.978 | 8.814 | 8.836 | 30,007 | +0.00(+0.00%) |
Aug 22, 2016 | 8.919 | 8.957 | 8.814 | 8.836 | 78,636 | -0.15(-1.68%) |
Aug 19, 2016 | 8.919 | 8.995 | 8.768 | 8.987 | 43,386 | +0.09(+1.02%) |
Aug 18, 2016 | 9.017 | 9.062 | 8.844 | 8.897 | 407,028 | -0.05(-0.51%) |
Aug 17, 2016 | 8.881 | 8.949 | 8.738 | 8.942 | 42,568 | -0.02(-0.25%) |
Aug 16, 2016 | 9.055 | 9.070 | 8.964 | 8.964 | 34,669 | -0.09(-1.00%) |
Aug 15, 2016 | 9.100 | 9.160 | 9.017 | 9.055 | 81,046 | +0.12(+1.35%) |
Aug 12, 2016 | 9.085 | 9.160 | 8.934 | 8.934 | 94,560 | -0.21(-2.29%) |
Aug 11, 2016 | 9.085 | 9.143 | 9.017 | 9.143 | 105,245 | +0.04(+0.39%) |
Aug 10, 2016 | 9.206 | 9.213 | 9.047 | 9.108 | 105,091 | -0.04(-0.48%) |
Aug 09, 2016 | 9.100 | 9.228 | 9.055 | 9.152 | 86,680 | +0.16(+1.83%) |
Aug 08, 2016 | 9.085 | 9.115 | 8.964 | 8.987 | 39,562 | -0.14(-1.49%) |
Aug 05, 2016 | 9.123 | 9.153 | 9.010 | 9.123 | 73,570 | +0.09(+1.00%) |
Aug 04, 2016 | 8.987 | 9.100 | 8.859 | 9.032 | 91,260 | +0.20(+2.22%) |
Aug 03, 2016 | 8.587 | 8.836 | 8.587 | 8.836 | 11,690 | +0.17(+1.91%) |
Aug 02, 2016 | 8.799 | 8.808 | 8.612 | 8.670 | 94,261 | -0.06(-0.69%) |