Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.048 | 9.131 | 9.003 | 9.007 | 4,134,941 | -0.04(-0.46%) |
Oct 28, 2016 | 8.940 | 9.090 | 8.924 | 9.048 | 3,477,634 | +0.14(+1.59%) |
Oct 27, 2016 | 8.915 | 8.940 | 8.824 | 8.907 | 2,107,821 | +0.10(+1.13%) |
Oct 26, 2016 | 8.832 | 8.899 | 8.733 | 8.807 | 4,728,237 | -0.08(-0.93%) |
Oct 25, 2016 | 9.115 | 9.148 | 8.832 | 8.890 | 5,235,211 | -0.26(-2.82%) |
Oct 24, 2016 | 9.115 | 9.256 | 9.115 | 9.148 | 4,738,227 | +0.04(+0.46%) |
Oct 21, 2016 | 9.040 | 9.136 | 9.003 | 9.106 | 4,625,424 | +0.07(+0.83%) |
Oct 20, 2016 | 9.106 | 9.131 | 8.940 | 9.032 | 3,681,989 | -0.10(-1.09%) |
Oct 19, 2016 | 9.073 | 9.206 | 9.052 | 9.131 | 3,443,946 | +0.10(+1.10%) |
Oct 18, 2016 | 9.098 | 9.156 | 9.023 | 9.032 | 2,852,617 | +0.01(+0.09%) |
Oct 17, 2016 | 9.023 | 9.106 | 9.015 | 9.023 | 2,268,911 | +0.02(+0.18%) |
Oct 14, 2016 | 9.023 | 9.061 | 8.974 | 9.007 | 2,478,418 | +0.04(+0.46%) |
Oct 13, 2016 | 8.932 | 9.015 | 8.807 | 8.965 | 3,071,239 | +0.02(+0.19%) |
Oct 12, 2016 | 8.849 | 8.994 | 8.799 | 8.949 | 2,399,171 | +0.12(+1.41%) |
Oct 11, 2016 | 8.957 | 8.969 | 8.758 | 8.824 | 3,059,983 | -0.12(-1.39%) |
Oct 10, 2016 | 8.949 | 9.032 | 8.924 | 8.949 | 2,031,396 | +0.06(+0.65%) |
Oct 07, 2016 | 8.841 | 8.915 | 8.832 | 8.890 | 2,116,402 | +0.02(+0.28%) |
Oct 06, 2016 | 8.816 | 8.890 | 8.733 | 8.866 | 2,529,996 | +0.04(+0.47%) |
Oct 05, 2016 | 8.807 | 8.882 | 8.766 | 8.824 | 3,601,545 | +0.07(+0.76%) |
Oct 04, 2016 | 8.957 | 9.023 | 8.699 | 8.758 | 3,634,910 | -0.16(-1.77%) |
Oct 03, 2016 | 8.982 | 9.023 | 8.874 | 8.915 | 4,034,141 | -0.06(-0.65%) |
Sep 30, 2016 | 8.799 | 9.040 | 8.799 | 8.974 | 3,974,296 | +0.16(+1.79%) |
Sep 29, 2016 | 8.924 | 9.140 | 8.807 | 8.816 | 5,522,599 | -0.08(-0.93%) |
Sep 28, 2016 | 8.882 | 8.982 | 8.758 | 8.899 | 6,324,056 | -0.08(-0.93%) |
Sep 27, 2016 | 9.007 | 9.036 | 8.915 | 8.982 | 4,397,528 | +0.01(+0.09%) |
Sep 26, 2016 | 8.949 | 9.048 | 8.924 | 8.974 | 2,997,499 | -0.02(-0.28%) |
Sep 23, 2016 | 8.957 | 9.032 | 8.924 | 8.998 | 3,711,597 | +0.05(+0.56%) |
Sep 22, 2016 | 8.866 | 8.965 | 8.807 | 8.949 | 4,030,967 | +0.15(+1.70%) |
Sep 21, 2016 | 8.849 | 8.895 | 8.708 | 8.799 | 3,165,711 | +0.00(+0.00%) |
Sep 20, 2016 | 8.965 | 8.974 | 8.749 | 8.799 | 5,708,662 | -0.12(-1.30%) |
Sep 19, 2016 | 9.048 | 9.115 | 8.866 | 8.915 | 3,555,887 | -0.10(-1.11%) |
Sep 16, 2016 | 8.974 | 9.065 | 8.924 | 9.015 | 6,453,248 | +0.03(+0.37%) |
Sep 15, 2016 | 8.583 | 9.048 | 8.575 | 8.982 | 6,855,056 | +0.37(+4.24%) |
Sep 14, 2016 | 8.733 | 8.774 | 8.566 | 8.616 | 3,773,281 | -0.12(-1.33%) |
Sep 13, 2016 | 8.741 | 8.799 | 8.616 | 8.733 | 5,909,728 | -0.02(-0.28%) |
Sep 12, 2016 | 8.467 | 8.782 | 8.384 | 8.758 | 7,255,491 | +0.27(+3.23%) |
Sep 09, 2016 | 8.483 | 8.575 | 8.458 | 8.483 | 6,857,894 | -0.07(-0.87%) |
Sep 08, 2016 | 8.600 | 8.625 | 8.521 | 8.558 | 5,074,692 | -0.09(-1.06%) |
Sep 07, 2016 | 8.475 | 8.658 | 8.433 | 8.649 | 5,692,762 | +0.17(+2.06%) |
Sep 06, 2016 | 8.517 | 8.537 | 8.400 | 8.475 | 3,569,477 | +0.00(+0.00%) |
Sep 02, 2016 | 8.392 | 8.475 | 8.475 | 8.475 | 2,797,986 | +0.12(+1.39%) |
Sep 01, 2016 | 8.442 | 8.487 | 8.346 | 8.359 | 2,502,268 | -0.11(-1.28%) |
Aug 31, 2016 | 8.334 | 8.508 | 8.301 | 8.467 | 6,039,821 | +0.12(+1.49%) |
Aug 30, 2016 | 8.325 | 8.433 | 8.325 | 8.342 | 3,532,098 | +0.06(+0.70%) |
Aug 29, 2016 | 8.160 | 8.338 | 8.143 | 8.284 | 5,138,006 | +0.11(+1.31%) |
Aug 26, 2016 | 8.201 | 8.259 | 8.110 | 8.177 | 7,732,451 | -0.02(-0.30%) |
Aug 25, 2016 | 8.201 | 8.267 | 8.185 | 8.201 | 2,840,007 | -0.01(-0.10%) |
Aug 24, 2016 | 8.234 | 8.333 | 8.201 | 8.210 | 1,916,449 | -0.04(-0.50%) |
Aug 23, 2016 | 8.193 | 8.276 | 8.152 | 8.251 | 4,327,869 | +0.08(+1.01%) |
Aug 22, 2016 | 8.201 | 8.234 | 8.152 | 8.168 | 2,526,556 | -0.06(-0.70%) |
Aug 19, 2016 | 8.309 | 8.321 | 8.193 | 8.226 | 3,094,693 | -0.10(-1.19%) |
Aug 18, 2016 | 8.375 | 8.428 | 8.317 | 8.325 | 4,297,208 | -0.04(-0.49%) |
Aug 17, 2016 | 8.284 | 8.408 | 8.259 | 8.367 | 4,865,130 | +0.06(+0.70%) |
Aug 16, 2016 | 8.474 | 8.499 | 8.300 | 8.309 | 3,565,068 | -0.16(-1.85%) |
Aug 15, 2016 | 8.276 | 8.482 | 8.276 | 8.466 | 3,512,219 | +0.22(+2.71%) |
Aug 12, 2016 | 8.210 | 8.466 | 8.201 | 8.243 | 5,179,748 | +0.03(+0.40%) |
Aug 11, 2016 | 8.177 | 8.276 | 8.094 | 8.210 | 6,166,088 | +0.02(+0.30%) |
Aug 10, 2016 | 8.069 | 8.424 | 7.755 | 8.185 | 17,250,608 | -0.23(-2.75%) |
Aug 09, 2016 | 8.300 | 8.507 | 8.300 | 8.416 | 7,426,090 | +0.12(+1.49%) |
Aug 08, 2016 | 8.218 | 8.408 | 8.193 | 8.292 | 5,995,794 | +0.12(+1.41%) |
Aug 05, 2016 | 8.061 | 8.226 | 8.036 | 8.177 | 2,981,482 | +0.17(+2.06%) |
Aug 04, 2016 | 7.830 | 8.053 | 7.830 | 8.011 | 5,253,881 | +0.17(+2.11%) |
Aug 03, 2016 | 7.805 | 7.871 | 7.751 | 7.846 | 4,027,590 | +0.04(+0.53%) |
Aug 02, 2016 | 7.805 | 7.920 | 7.708 | 7.805 | 8,946,881 | -0.23(-2.88%) |