Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.104 | 9.215 | 8.919 | 8.993 | 23,653 | -0.11(-1.22%) |
Oct 28, 2016 | 9.474 | 9.474 | 8.882 | 9.104 | 39,937 | -0.30(-3.15%) |
Oct 27, 2016 | 9.178 | 9.670 | 9.178 | 9.400 | 26,399 | +0.33(+3.67%) |
Oct 26, 2016 | 9.067 | 9.178 | 9.030 | 9.067 | 9,476 | -0.07(-0.81%) |
Oct 25, 2016 | 9.215 | 9.215 | 9.043 | 9.141 | 5,570 | +0.00(+0.00%) |
Oct 24, 2016 | 9.178 | 9.215 | 8.923 | 9.141 | 4,580 | +0.00(+0.00%) |
Oct 21, 2016 | 8.919 | 9.141 | 8.919 | 9.141 | 3,360 | +0.11(+1.23%) |
Oct 20, 2016 | 9.104 | 9.104 | 8.919 | 9.030 | 3,611 | -0.07(-0.81%) |
Oct 19, 2016 | 8.993 | 9.178 | 8.993 | 9.104 | 8,204 | +0.00(+0.00%) |
Oct 18, 2016 | 9.178 | 9.178 | 9.030 | 9.104 | 5,681 | +0.04(+0.41%) |
Oct 17, 2016 | 8.992 | 9.085 | 8.992 | 9.067 | 3,283 | +0.04(+0.41%) |
Oct 14, 2016 | 9.063 | 9.104 | 8.886 | 9.030 | 9,785 | -0.04(-0.41%) |
Oct 13, 2016 | 8.873 | 9.141 | 8.808 | 9.067 | 17,350 | +0.00(+0.00%) |
Oct 12, 2016 | 9.030 | 9.141 | 9.030 | 9.067 | 4,555 | +0.11(+1.24%) |
Oct 11, 2016 | 9.030 | 9.030 | 8.919 | 8.956 | 10,907 | -0.15(-1.63%) |
Oct 10, 2016 | 9.067 | 9.141 | 9.030 | 9.104 | 35,474 | +0.04(+0.49%) |
Oct 07, 2016 | 9.285 | 9.285 | 9.030 | 9.060 | 8,164 | -0.06(-0.65%) |
Oct 06, 2016 | 9.097 | 9.148 | 8.638 | 9.119 | 16,639 | -0.02(-0.24%) |
Oct 05, 2016 | 9.030 | 9.222 | 9.000 | 9.141 | 69,839 | -0.02(-0.24%) |
Oct 04, 2016 | 9.119 | 9.237 | 9.097 | 9.163 | 9,646 | -0.26(-2.75%) |
Oct 03, 2016 | 9.341 | 9.452 | 9.341 | 9.422 | 7,371 | -0.02(-0.24%) |
Sep 30, 2016 | 9.422 | 9.467 | 9.171 | 9.444 | 12,387 | -0.01(-0.08%) |
Sep 29, 2016 | 9.156 | 9.533 | 9.148 | 9.452 | 12,737 | +0.04(+0.39%) |
Sep 28, 2016 | 9.467 | 9.474 | 9.274 | 9.415 | 15,675 | +0.04(+0.39%) |
Sep 27, 2016 | 9.237 | 9.430 | 9.156 | 9.378 | 20,795 | +0.01(+0.08%) |
Sep 26, 2016 | 9.459 | 9.504 | 9.348 | 9.370 | 12,789 | -0.09(-0.94%) |
Sep 23, 2016 | 9.333 | 9.474 | 9.278 | 9.459 | 13,236 | +0.11(+1.19%) |
Sep 22, 2016 | 9.267 | 9.444 | 9.185 | 9.348 | 7,976 | +0.08(+0.88%) |
Sep 21, 2016 | 9.474 | 9.474 | 9.114 | 9.267 | 8,519 | -0.15(-1.57%) |
Sep 20, 2016 | 9.474 | 9.474 | 9.319 | 9.415 | 4,549 | -0.04(-0.47%) |
Sep 19, 2016 | 9.171 | 9.474 | 9.171 | 9.459 | 11,109 | +0.26(+2.82%) |
Sep 16, 2016 | 8.978 | 9.252 | 8.711 | 9.200 | 36,836 | +0.27(+3.07%) |
Sep 15, 2016 | 8.986 | 8.986 | 8.615 | 8.926 | 14,529 | -0.04(-0.50%) |
Sep 14, 2016 | 8.800 | 9.170 | 8.800 | 8.971 | 4,581 | -0.04(-0.41%) |
Sep 13, 2016 | 8.933 | 9.067 | 8.889 | 9.008 | 14,030 | -0.05(-0.57%) |
Sep 12, 2016 | 8.889 | 9.097 | 8.793 | 9.060 | 12,726 | +0.17(+1.92%) |
Sep 09, 2016 | 9.259 | 9.259 | 8.823 | 8.889 | 22,096 | -0.37(-4.00%) |
Sep 08, 2016 | 9.393 | 9.400 | 9.245 | 9.259 | 11,748 | -0.12(-1.26%) |
Sep 07, 2016 | 9.165 | 9.525 | 9.143 | 9.378 | 15,263 | +0.29(+3.15%) |
Sep 06, 2016 | 9.018 | 9.143 | 8.952 | 9.092 | 5,606 | +0.04(+0.41%) |
Sep 02, 2016 | 9.172 | 9.055 | 9.055 | 9.055 | 4,224 | -0.08(-0.88%) |
Sep 01, 2016 | 8.836 | 9.150 | 8.725 | 9.136 | 19,644 | +0.23(+2.64%) |
Aug 31, 2016 | 8.857 | 8.952 | 8.857 | 8.901 | 29,906 | -0.01(-0.16%) |
Aug 30, 2016 | 9.033 | 9.033 | 8.914 | 8.916 | 7,608 | +0.03(+0.33%) |
Aug 29, 2016 | 9.033 | 9.085 | 8.849 | 8.886 | 8,822 | +0.01(+0.08%) |
Aug 26, 2016 | 8.805 | 9.282 | 8.805 | 8.879 | 11,864 | -0.14(-1.55%) |
Aug 25, 2016 | 9.033 | 9.268 | 8.901 | 9.018 | 11,864 | -0.01(-0.08%) |
Aug 24, 2016 | 9.216 | 9.216 | 8.952 | 9.026 | 17,389 | -0.18(-1.91%) |
Aug 23, 2016 | 9.040 | 9.399 | 8.857 | 9.202 | 20,643 | +0.22(+2.45%) |
Aug 22, 2016 | 8.930 | 9.004 | 8.901 | 8.982 | 12,423 | +0.01(+0.16%) |
Aug 19, 2016 | 8.923 | 9.158 | 8.894 | 8.967 | 36,198 | +0.06(+0.66%) |
Aug 18, 2016 | 8.321 | 9.004 | 8.321 | 8.908 | 19,299 | +0.54(+6.40%) |
Aug 17, 2016 | 8.409 | 8.431 | 8.270 | 8.373 | 33,554 | -0.07(-0.78%) |
Aug 16, 2016 | 8.358 | 8.571 | 8.189 | 8.439 | 20,356 | +0.03(+0.35%) |
Aug 15, 2016 | 8.233 | 8.516 | 8.182 | 8.409 | 9,773 | +0.01(+0.09%) |
Aug 12, 2016 | 8.365 | 8.475 | 8.284 | 8.402 | 10,490 | -0.10(-1.21%) |
Aug 11, 2016 | 8.688 | 8.688 | 8.439 | 8.505 | 12,428 | -0.12(-1.45%) |
Aug 10, 2016 | 8.461 | 8.647 | 8.461 | 8.629 | 16,545 | +0.00(+0.00%) |
Aug 09, 2016 | 8.417 | 8.637 | 8.321 | 8.629 | 25,312 | +0.20(+2.35%) |
Aug 08, 2016 | 8.306 | 8.439 | 8.306 | 8.431 | 11,433 | +0.17(+2.04%) |
Aug 05, 2016 | 8.130 | 8.299 | 8.086 | 8.262 | 18,046 | +0.18(+2.27%) |
Aug 04, 2016 | 7.910 | 8.094 | 7.794 | 8.079 | 14,817 | +0.17(+2.13%) |
Aug 03, 2016 | 7.896 | 7.932 | 7.719 | 7.910 | 8,686 | +0.04(+0.56%) |
Aug 02, 2016 | 7.852 | 7.918 | 7.852 | 7.866 | 9,675 | +0.01(+0.09%) |