Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.559 | 8.704 | 8.414 | 8.704 | 42,668 | +0.15(+1.69%) |
Oct 28, 2016 | 8.559 | 8.898 | 8.366 | 8.559 | 76,631 | -0.05(-0.56%) |
Oct 27, 2016 | 8.559 | 8.608 | 8.317 | 8.608 | 14,294 | +0.10(+1.14%) |
Oct 26, 2016 | 8.608 | 8.753 | 8.317 | 8.511 | 17,690 | +0.00(+0.00%) |
Oct 25, 2016 | 8.269 | 8.559 | 8.269 | 8.511 | 38,395 | +0.10(+1.15%) |
Oct 24, 2016 | 8.463 | 8.559 | 8.376 | 8.414 | 14,283 | -0.10(-1.14%) |
Oct 21, 2016 | 8.559 | 8.656 | 8.269 | 8.511 | 32,445 | -0.05(-0.57%) |
Oct 20, 2016 | 8.801 | 8.898 | 8.317 | 8.559 | 67,933 | -0.15(-1.67%) |
Oct 19, 2016 | 8.704 | 8.849 | 8.511 | 8.704 | 19,286 | +0.10(+1.12%) |
Oct 18, 2016 | 8.898 | 8.898 | 8.463 | 8.608 | 50,037 | -0.19(-2.20%) |
Oct 17, 2016 | 8.704 | 8.898 | 8.559 | 8.801 | 10,995 | +0.15(+1.79%) |
Oct 14, 2016 | 8.685 | 8.878 | 8.598 | 8.646 | 8,048 | +0.07(+0.79%) |
Oct 13, 2016 | 8.733 | 8.733 | 8.356 | 8.579 | 24,976 | -0.16(-1.88%) |
Oct 12, 2016 | 8.318 | 9.169 | 8.279 | 8.743 | 34,182 | +0.45(+5.48%) |
Oct 11, 2016 | 8.163 | 8.298 | 8.037 | 8.288 | 28,566 | +0.02(+0.23%) |
Oct 10, 2016 | 8.250 | 8.356 | 8.240 | 8.269 | 17,319 | +0.02(+0.23%) |
Oct 07, 2016 | 8.511 | 8.511 | 8.182 | 8.250 | 30,302 | -0.23(-2.74%) |
Oct 06, 2016 | 8.390 | 8.511 | 8.347 | 8.482 | 51,063 | -0.01(-0.11%) |
Oct 05, 2016 | 8.395 | 8.588 | 8.395 | 8.492 | 6,380 | +0.04(+0.46%) |
Oct 04, 2016 | 8.317 | 8.463 | 8.308 | 8.453 | 7,032 | +0.16(+1.98%) |
Oct 03, 2016 | 8.308 | 8.463 | 8.230 | 8.288 | 13,283 | +0.09(+1.06%) |
Sep 30, 2016 | 8.163 | 8.211 | 7.853 | 8.201 | 29,368 | +0.06(+0.71%) |
Sep 29, 2016 | 8.259 | 8.259 | 8.114 | 8.143 | 4,921 | -0.08(-0.94%) |
Sep 28, 2016 | 8.414 | 8.414 | 8.201 | 8.221 | 5,766 | -0.17(-2.07%) |
Sep 27, 2016 | 8.463 | 8.501 | 8.385 | 8.395 | 7,605 | -0.04(-0.46%) |
Sep 26, 2016 | 8.472 | 8.482 | 8.429 | 8.434 | 3,982 | -0.06(-0.68%) |
Sep 23, 2016 | 8.685 | 8.685 | 8.414 | 8.492 | 5,125 | -0.22(-2.55%) |
Sep 22, 2016 | 9.178 | 9.178 | 8.704 | 8.714 | 7,421 | -0.43(-4.66%) |
Sep 21, 2016 | 8.956 | 9.256 | 8.956 | 9.140 | 17,216 | +0.15(+1.72%) |
Sep 20, 2016 | 8.994 | 9.043 | 8.893 | 8.985 | 6,743 | +0.00(+0.00%) |
Sep 19, 2016 | 8.936 | 9.033 | 8.922 | 8.985 | 16,616 | +0.05(+0.54%) |
Sep 16, 2016 | 8.946 | 9.024 | 8.656 | 8.936 | 6,314 | -0.01(-0.11%) |
Sep 15, 2016 | 9.033 | 9.082 | 8.724 | 8.946 | 59,152 | -0.16(-1.80%) |
Sep 14, 2016 | 9.275 | 9.323 | 9.091 | 9.111 | 8,500 | -0.16(-1.77%) |
Sep 13, 2016 | 9.333 | 9.449 | 9.227 | 9.275 | 2,114 | -0.09(-0.93%) |
Sep 12, 2016 | 9.401 | 9.710 | 9.285 | 9.362 | 4,148 | -0.05(-0.51%) |
Sep 09, 2016 | 9.526 | 9.546 | 9.362 | 9.410 | 24,398 | -0.14(-1.42%) |
Sep 08, 2016 | 9.343 | 9.671 | 9.318 | 9.546 | 20,516 | +0.11(+1.13%) |
Sep 07, 2016 | 9.468 | 9.536 | 9.217 | 9.439 | 28,508 | +0.00(+0.00%) |
Sep 06, 2016 | 9.575 | 9.575 | 9.439 | 9.439 | 10,556 | -0.14(-1.41%) |
Sep 02, 2016 | 9.633 | 9.575 | 9.575 | 9.575 | 32,363 | -0.05(-0.50%) |
Sep 01, 2016 | 9.691 | 9.691 | 9.478 | 9.623 | 11,615 | -0.15(-1.49%) |
Aug 31, 2016 | 9.642 | 9.768 | 9.488 | 9.768 | 30,155 | +0.05(+0.50%) |
Aug 30, 2016 | 9.594 | 9.778 | 9.507 | 9.720 | 26,506 | +0.04(+0.40%) |
Aug 29, 2016 | 9.671 | 9.701 | 9.362 | 9.681 | 22,358 | -0.01(-0.10%) |
Aug 26, 2016 | 9.459 | 9.788 | 9.459 | 9.691 | 6,908 | +0.14(+1.42%) |
Aug 25, 2016 | 9.642 | 9.662 | 9.522 | 9.555 | 9,687 | +0.05(+0.51%) |
Aug 24, 2016 | 9.526 | 9.584 | 9.391 | 9.507 | 15,931 | -0.02(-0.20%) |
Aug 23, 2016 | 9.497 | 9.691 | 9.362 | 9.526 | 35,277 | -0.03(-0.30%) |
Aug 22, 2016 | 9.459 | 9.575 | 9.381 | 9.555 | 19,711 | +0.05(+0.51%) |
Aug 19, 2016 | 9.430 | 9.638 | 9.323 | 9.507 | 41,343 | +0.02(+0.20%) |
Aug 18, 2016 | 9.613 | 9.667 | 9.318 | 9.488 | 60,110 | -0.15(-1.60%) |
Aug 17, 2016 | 9.575 | 9.730 | 9.275 | 9.642 | 15,157 | +0.05(+0.50%) |
Aug 16, 2016 | 9.623 | 9.633 | 9.391 | 9.594 | 126,199 | -0.01(-0.10%) |
Aug 15, 2016 | 9.507 | 9.662 | 9.497 | 9.604 | 4,115 | +0.14(+1.43%) |
Aug 12, 2016 | 9.309 | 9.555 | 9.198 | 9.468 | 24,296 | -0.03(-0.31%) |
Aug 11, 2016 | 9.526 | 9.604 | 9.333 | 9.497 | 17,624 | -0.08(-0.81%) |
Aug 10, 2016 | 9.701 | 9.701 | 9.459 | 9.575 | 3,347 | -0.13(-1.30%) |
Aug 09, 2016 | 9.478 | 9.797 | 9.169 | 9.701 | 29,291 | +0.21(+2.24%) |
Aug 08, 2016 | 9.478 | 9.671 | 9.401 | 9.488 | 36,968 | -0.13(-1.31%) |
Aug 05, 2016 | 9.613 | 9.968 | 9.555 | 9.613 | 23,211 | +0.06(+0.61%) |
Aug 04, 2016 | 9.652 | 9.652 | 9.014 | 9.555 | 218,033 | +0.16(+1.75%) |
Aug 03, 2016 | 9.488 | 9.671 | 9.353 | 9.391 | 90,931 | -0.26(-2.71%) |
Aug 02, 2016 | 9.788 | 9.825 | 9.584 | 9.652 | 33,979 | -0.10(-0.99%) |