Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.769 | 8.769 | 8.540 | 8.642 | 13,281 | +0.04(+0.49%) |
Oct 28, 2016 | 8.769 | 8.769 | 8.532 | 8.600 | 9,580 | -0.18(-2.03%) |
Oct 27, 2016 | 8.659 | 8.778 | 8.562 | 8.778 | 12,736 | +0.10(+1.17%) |
Oct 26, 2016 | 8.578 | 8.676 | 8.515 | 8.676 | 12,710 | +0.14(+1.69%) |
Oct 25, 2016 | 8.532 | 8.549 | 8.515 | 8.532 | 4,426 | -0.05(-0.61%) |
Oct 24, 2016 | 8.710 | 8.710 | 8.557 | 8.584 | 9,874 | -0.02(-0.21%) |
Oct 21, 2016 | 8.655 | 8.671 | 8.600 | 8.602 | 6,925 | -0.03(-0.36%) |
Oct 20, 2016 | 8.617 | 8.710 | 8.532 | 8.634 | 16,461 | -0.07(-0.84%) |
Oct 19, 2016 | 8.811 | 8.811 | 8.707 | 8.707 | 3,508 | -0.06(-0.74%) |
Oct 18, 2016 | 8.913 | 8.913 | 8.769 | 8.771 | 5,516 | +0.00(+0.03%) |
Oct 17, 2016 | 8.875 | 8.875 | 8.752 | 8.769 | 9,514 | -0.13(-1.43%) |
Oct 14, 2016 | 8.905 | 8.905 | 8.744 | 8.896 | 8,312 | -0.09(-1.04%) |
Oct 13, 2016 | 8.967 | 9.049 | 8.967 | 8.989 | 13,213 | +0.08(+0.95%) |
Oct 12, 2016 | 9.057 | 9.066 | 8.769 | 8.905 | 6,801 | +0.01(+0.10%) |
Oct 11, 2016 | 9.108 | 9.108 | 8.769 | 8.896 | 32,271 | -0.13(-1.41%) |
Oct 10, 2016 | 8.888 | 9.133 | 8.850 | 9.023 | 20,253 | +0.22(+2.50%) |
Oct 07, 2016 | 8.718 | 8.811 | 8.630 | 8.803 | 5,670 | +0.12(+1.37%) |
Oct 06, 2016 | 8.651 | 8.896 | 8.532 | 8.684 | 13,210 | -0.09(-1.06%) |
Oct 05, 2016 | 8.769 | 8.896 | 8.659 | 8.778 | 10,349 | -0.02(-0.19%) |
Oct 04, 2016 | 8.852 | 8.896 | 8.786 | 8.794 | 2,158 | -0.03(-0.38%) |
Oct 03, 2016 | 8.896 | 8.896 | 8.778 | 8.828 | 5,485 | -0.04(-0.48%) |
Sep 30, 2016 | 8.862 | 8.896 | 8.828 | 8.871 | 5,945 | +0.01(+0.10%) |
Sep 29, 2016 | 8.752 | 8.879 | 8.752 | 8.862 | 4,624 | +0.07(+0.77%) |
Sep 28, 2016 | 8.955 | 8.964 | 8.794 | 8.794 | 1,578 | -0.10(-1.14%) |
Sep 27, 2016 | 8.761 | 8.947 | 8.761 | 8.896 | 12,299 | +0.17(+1.94%) |
Sep 26, 2016 | 8.676 | 8.769 | 8.676 | 8.727 | 6,014 | +0.07(+0.77%) |
Sep 23, 2016 | 8.642 | 8.769 | 8.621 | 8.660 | 17,351 | +0.04(+0.51%) |
Sep 22, 2016 | 8.642 | 8.701 | 8.600 | 8.617 | 6,814 | -0.03(-0.29%) |
Sep 21, 2016 | 8.642 | 8.667 | 8.586 | 8.642 | 4,993 | +0.03(+0.39%) |
Sep 20, 2016 | 8.684 | 8.684 | 8.578 | 8.608 | 7,654 | -0.03(-0.29%) |
Sep 19, 2016 | 8.591 | 9.100 | 8.540 | 8.634 | 21,470 | +0.07(+0.79%) |
Sep 16, 2016 | 8.642 | 8.811 | 8.566 | 8.566 | 4,441 | +0.01(+0.09%) |
Sep 15, 2016 | 8.695 | 8.811 | 8.557 | 8.558 | 13,502 | -0.24(-2.78%) |
Sep 14, 2016 | 8.794 | 8.930 | 8.745 | 8.803 | 4,770 | +0.07(+0.78%) |
Sep 13, 2016 | 8.811 | 9.023 | 8.600 | 8.735 | 63,583 | -0.07(-0.77%) |
Sep 12, 2016 | 8.803 | 8.828 | 8.769 | 8.803 | 32,506 | -0.04(-0.48%) |
Sep 09, 2016 | 8.896 | 9.218 | 8.794 | 8.845 | 11,864 | -0.10(-1.14%) |
Sep 08, 2016 | 9.066 | 9.184 | 8.896 | 8.947 | 4,143 | -0.06(-0.66%) |
Sep 07, 2016 | 9.142 | 9.218 | 9.006 | 9.006 | 15,412 | -0.16(-1.76%) |
Sep 06, 2016 | 9.218 | 9.274 | 9.150 | 9.167 | 10,471 | -0.02(-0.18%) |
Sep 02, 2016 | 9.176 | 9.184 | 9.184 | 9.184 | 12,983 | +0.02(+0.18%) |
Sep 01, 2016 | 9.218 | 9.250 | 9.108 | 9.167 | 5,895 | -0.01(-0.09%) |
Aug 31, 2016 | 9.218 | 9.301 | 9.087 | 9.176 | 17,265 | +0.03(+0.27%) |
Aug 30, 2016 | 9.218 | 9.452 | 9.117 | 9.151 | 30,215 | -0.05(-0.55%) |
Aug 29, 2016 | 9.142 | 9.218 | 9.040 | 9.201 | 15,488 | +0.11(+1.23%) |
Aug 26, 2016 | 9.100 | 9.142 | 9.050 | 9.089 | 12,846 | +0.09(+0.96%) |
Aug 25, 2016 | 9.075 | 9.201 | 8.966 | 9.002 | 15,207 | -0.04(-0.43%) |
Aug 24, 2016 | 9.008 | 9.134 | 8.956 | 9.042 | 20,393 | +0.02(+0.25%) |
Aug 23, 2016 | 9.075 | 9.084 | 9.008 | 9.019 | 8,071 | -0.05(-0.53%) |
Aug 22, 2016 | 9.008 | 9.073 | 9.000 | 9.067 | 3,132 | +0.06(+0.65%) |
Aug 19, 2016 | 8.914 | 9.050 | 8.914 | 9.008 | 16,152 | +0.02(+0.19%) |
Aug 18, 2016 | 8.815 | 8.991 | 8.815 | 8.991 | 11,033 | +0.18(+2.09%) |
Aug 17, 2016 | 8.631 | 8.807 | 8.598 | 8.807 | 28,695 | +0.08(+0.96%) |
Aug 16, 2016 | 8.799 | 8.849 | 8.706 | 8.723 | 26,456 | -0.18(-1.98%) |
Aug 15, 2016 | 8.576 | 8.899 | 8.576 | 8.899 | 19,121 | +0.18(+2.02%) |
Aug 12, 2016 | 8.380 | 8.723 | 8.355 | 8.723 | 32,311 | +0.36(+4.29%) |
Aug 11, 2016 | 8.363 | 8.396 | 8.355 | 8.365 | 8,126 | +0.01(+0.12%) |
Aug 10, 2016 | 8.447 | 8.500 | 8.355 | 8.355 | 11,628 | -0.04(-0.50%) |
Aug 09, 2016 | 8.430 | 8.497 | 8.381 | 8.396 | 5,876 | -0.03(-0.40%) |
Aug 08, 2016 | 8.472 | 8.472 | 8.426 | 8.430 | 12,680 | +0.03(+0.31%) |
Aug 05, 2016 | 8.564 | 8.572 | 8.381 | 8.404 | 8,624 | -0.13(-1.48%) |
Aug 04, 2016 | 8.539 | 8.681 | 8.531 | 8.531 | 3,285 | +0.02(+0.20%) |
Aug 03, 2016 | 8.623 | 8.815 | 8.484 | 8.514 | 14,740 | -0.14(-1.65%) |
Aug 02, 2016 | 8.489 | 8.790 | 8.489 | 8.656 | 8,991 | -0.25(-2.82%) |