Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.173 | 9.293 | 9.149 | 9.188 | 19,490,776 | +0.07(+0.76%) |
Oct 28, 2016 | 9.101 | 9.239 | 9.037 | 9.119 | 23,202,136 | -0.01(-0.10%) |
Oct 27, 2016 | 9.155 | 9.173 | 9.101 | 9.128 | 19,719,902 | -0.02(-0.23%) |
Oct 26, 2016 | 9.272 | 9.284 | 9.137 | 9.149 | 29,353,652 | -0.14(-1.52%) |
Oct 25, 2016 | 9.131 | 9.342 | 9.083 | 9.290 | 29,787,200 | +0.13(+1.45%) |
Oct 24, 2016 | 9.203 | 9.245 | 9.149 | 9.158 | 29,239,150 | +0.04(+0.40%) |
Oct 21, 2016 | 9.071 | 9.152 | 9.046 | 9.122 | 24,620,772 | -0.02(-0.16%) |
Oct 20, 2016 | 9.284 | 9.318 | 9.101 | 9.137 | 45,466,268 | -0.22(-2.35%) |
Oct 19, 2016 | 9.188 | 9.421 | 9.188 | 9.357 | 20,736,162 | +0.02(+0.16%) |
Oct 18, 2016 | 9.441 | 9.470 | 9.321 | 9.342 | 22,860,894 | +0.00(+0.03%) |
Oct 17, 2016 | 9.345 | 9.396 | 9.281 | 9.339 | 21,872,578 | -0.00(-0.05%) |
Oct 14, 2016 | 9.471 | 9.555 | 9.339 | 9.343 | 32,960,570 | -0.04(-0.40%) |
Oct 13, 2016 | 9.224 | 9.420 | 9.113 | 9.381 | 49,828,796 | +0.28(+3.11%) |
Oct 12, 2016 | 9.164 | 9.167 | 9.068 | 9.098 | 41,072,960 | -0.08(-0.85%) |
Oct 11, 2016 | 9.278 | 9.281 | 9.126 | 9.176 | 32,874,668 | -0.11(-1.17%) |
Oct 10, 2016 | 9.366 | 9.429 | 9.265 | 9.284 | 30,669,080 | -0.07(-0.71%) |
Oct 07, 2016 | 9.327 | 9.381 | 9.281 | 9.351 | 35,170,864 | -0.00(-0.03%) |
Oct 06, 2016 | 9.269 | 9.382 | 9.215 | 9.354 | 44,175,648 | +0.11(+1.14%) |
Oct 05, 2016 | 9.143 | 9.266 | 9.107 | 9.248 | 17,572,012 | +0.16(+1.79%) |
Oct 04, 2016 | 9.179 | 9.233 | 9.080 | 9.086 | 19,469,086 | -0.08(-0.85%) |
Oct 03, 2016 | 9.134 | 9.185 | 9.104 | 9.164 | 14,231,059 | -0.02(-0.23%) |
Sep 30, 2016 | 9.083 | 9.214 | 9.037 | 9.185 | 23,693,376 | +0.15(+1.70%) |
Sep 29, 2016 | 9.053 | 9.104 | 8.971 | 9.031 | 23,731,962 | -0.01(-0.07%) |
Sep 28, 2016 | 8.962 | 9.049 | 8.912 | 9.037 | 14,675,705 | +0.12(+1.32%) |
Sep 27, 2016 | 8.962 | 9.004 | 8.911 | 8.920 | 17,455,106 | -0.03(-0.30%) |
Sep 26, 2016 | 8.863 | 9.012 | 8.851 | 8.947 | 22,859,380 | +0.02(+0.24%) |
Sep 23, 2016 | 8.848 | 8.947 | 8.830 | 8.926 | 16,588,963 | +0.02(+0.24%) |
Sep 22, 2016 | 9.019 | 9.068 | 8.902 | 8.905 | 17,811,898 | -0.04(-0.47%) |
Sep 21, 2016 | 8.806 | 8.962 | 8.797 | 8.947 | 22,152,640 | +0.18(+2.10%) |
Sep 20, 2016 | 8.884 | 8.893 | 8.760 | 8.763 | 19,498,506 | -0.05(-0.58%) |
Sep 19, 2016 | 8.872 | 8.911 | 8.794 | 8.815 | 15,158,804 | -0.02(-0.20%) |
Sep 16, 2016 | 8.772 | 8.855 | 8.694 | 8.833 | 37,270,136 | +0.03(+0.34%) |
Sep 15, 2016 | 8.730 | 8.830 | 8.655 | 8.803 | 31,536,338 | +0.08(+0.97%) |
Sep 14, 2016 | 8.586 | 8.790 | 8.569 | 8.718 | 33,110,576 | +0.11(+1.26%) |
Sep 13, 2016 | 8.586 | 8.697 | 8.556 | 8.610 | 36,027,292 | -0.02(-0.28%) |
Sep 12, 2016 | 8.432 | 8.688 | 8.405 | 8.634 | 35,883,324 | +0.23(+2.80%) |
Sep 09, 2016 | 8.625 | 8.667 | 8.399 | 8.399 | 28,020,108 | -0.32(-3.66%) |
Sep 08, 2016 | 8.637 | 8.727 | 8.601 | 8.718 | 20,068,878 | +0.04(+0.49%) |
Sep 07, 2016 | 8.513 | 8.679 | 8.492 | 8.676 | 26,563,298 | +0.21(+2.45%) |
Sep 06, 2016 | 8.471 | 8.513 | 8.437 | 8.468 | 15,909,595 | -0.01(-0.07%) |
Sep 02, 2016 | 8.513 | 8.474 | 8.474 | 8.474 | 9,870,244 | -0.01(-0.14%) |
Sep 01, 2016 | 8.544 | 8.547 | 8.411 | 8.486 | 13,687,897 | -0.03(-0.35%) |
Aug 31, 2016 | 8.550 | 8.580 | 8.498 | 8.516 | 17,469,302 | -0.06(-0.74%) |
Aug 30, 2016 | 8.550 | 8.598 | 8.528 | 8.580 | 16,606,658 | +0.03(+0.39%) |
Aug 29, 2016 | 8.474 | 8.652 | 8.429 | 8.547 | 22,690,756 | +0.11(+1.32%) |
Aug 26, 2016 | 8.432 | 8.501 | 8.378 | 8.435 | 17,071,742 | +0.04(+0.50%) |
Aug 25, 2016 | 8.522 | 8.525 | 8.384 | 8.393 | 17,371,156 | -0.13(-1.51%) |
Aug 24, 2016 | 8.525 | 8.552 | 8.513 | 8.522 | 14,390,226 | -0.01(-0.18%) |
Aug 23, 2016 | 8.564 | 8.600 | 8.498 | 8.537 | 9,907,815 | +0.02(+0.28%) |
Aug 22, 2016 | 8.555 | 8.555 | 8.480 | 8.513 | 11,150,938 | -0.07(-0.77%) |
Aug 19, 2016 | 8.549 | 8.603 | 8.528 | 8.579 | 15,982,283 | +0.00(+0.00%) |
Aug 18, 2016 | 8.420 | 8.579 | 8.414 | 8.579 | 24,219,250 | +0.15(+1.74%) |
Aug 17, 2016 | 8.363 | 8.435 | 8.323 | 8.432 | 14,067,699 | +0.06(+0.75%) |
Aug 16, 2016 | 8.375 | 8.408 | 8.351 | 8.369 | 12,570,262 | -0.01(-0.14%) |
Aug 15, 2016 | 8.402 | 8.471 | 8.378 | 8.381 | 14,568,042 | -0.01(-0.18%) |
Aug 12, 2016 | 8.366 | 8.417 | 8.341 | 8.396 | 11,513,023 | -0.01(-0.07%) |
Aug 11, 2016 | 8.378 | 8.455 | 8.363 | 8.402 | 15,521,847 | +0.02(+0.29%) |
Aug 10, 2016 | 8.477 | 8.483 | 8.360 | 8.378 | 11,540,284 | -0.08(-0.92%) |
Aug 09, 2016 | 8.546 | 8.567 | 8.441 | 8.456 | 11,708,295 | -0.07(-0.77%) |
Aug 08, 2016 | 8.540 | 8.642 | 8.513 | 8.522 | 16,127,983 | -0.04(-0.52%) |
Aug 05, 2016 | 8.465 | 8.594 | 8.414 | 8.567 | 16,318,362 | +0.17(+2.07%) |
Aug 04, 2016 | 8.381 | 8.435 | 8.348 | 8.393 | 13,033,202 | -0.04(-0.53%) |
Aug 03, 2016 | 8.303 | 8.462 | 8.283 | 8.438 | 18,865,622 | +0.16(+1.95%) |
Aug 02, 2016 | 8.336 | 8.384 | 8.217 | 8.277 | 19,723,180 | -0.12(-1.43%) |