Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.172 | 9.292 | 9.148 | 9.187 | 19,493,122 | +0.07(+0.76%) |
Oct 28, 2016 | 9.100 | 9.238 | 9.036 | 9.118 | 23,204,928 | -0.01(-0.10%) |
Oct 27, 2016 | 9.154 | 9.172 | 9.100 | 9.127 | 19,722,276 | -0.02(-0.23%) |
Oct 26, 2016 | 9.271 | 9.283 | 9.136 | 9.148 | 29,357,184 | -0.14(-1.52%) |
Oct 25, 2016 | 9.130 | 9.340 | 9.082 | 9.289 | 29,790,784 | +0.13(+1.45%) |
Oct 24, 2016 | 9.202 | 9.244 | 9.148 | 9.157 | 29,242,668 | +0.04(+0.40%) |
Oct 21, 2016 | 9.069 | 9.151 | 9.045 | 9.121 | 24,623,736 | -0.02(-0.16%) |
Oct 20, 2016 | 9.283 | 9.316 | 9.100 | 9.136 | 45,471,740 | -0.22(-2.35%) |
Oct 19, 2016 | 9.187 | 9.420 | 9.187 | 9.356 | 20,738,658 | +0.02(+0.16%) |
Oct 18, 2016 | 9.440 | 9.468 | 9.319 | 9.340 | 22,863,646 | +0.00(+0.03%) |
Oct 17, 2016 | 9.343 | 9.395 | 9.280 | 9.337 | 21,875,210 | -0.00(-0.05%) |
Oct 14, 2016 | 9.470 | 9.554 | 9.337 | 9.342 | 32,964,538 | -0.04(-0.40%) |
Oct 13, 2016 | 9.223 | 9.419 | 9.112 | 9.380 | 49,834,792 | +0.28(+3.11%) |
Oct 12, 2016 | 9.163 | 9.166 | 9.066 | 9.097 | 41,077,900 | -0.08(-0.85%) |
Oct 11, 2016 | 9.277 | 9.280 | 9.125 | 9.175 | 32,878,626 | -0.11(-1.17%) |
Oct 10, 2016 | 9.365 | 9.428 | 9.264 | 9.283 | 30,672,770 | -0.07(-0.71%) |
Oct 07, 2016 | 9.325 | 9.380 | 9.280 | 9.350 | 35,175,096 | -0.00(-0.03%) |
Oct 06, 2016 | 9.268 | 9.381 | 9.214 | 9.353 | 44,180,964 | +0.11(+1.14%) |
Oct 05, 2016 | 9.142 | 9.265 | 9.106 | 9.247 | 17,574,128 | +0.16(+1.79%) |
Oct 04, 2016 | 9.178 | 9.232 | 9.079 | 9.085 | 19,471,428 | -0.08(-0.85%) |
Oct 03, 2016 | 9.133 | 9.184 | 9.103 | 9.163 | 14,232,772 | -0.02(-0.23%) |
Sep 30, 2016 | 9.082 | 9.213 | 9.036 | 9.184 | 23,696,228 | +0.15(+1.70%) |
Sep 29, 2016 | 9.051 | 9.103 | 8.970 | 9.030 | 23,734,818 | -0.01(-0.07%) |
Sep 28, 2016 | 8.961 | 9.048 | 8.911 | 9.036 | 14,677,471 | +0.12(+1.32%) |
Sep 27, 2016 | 8.961 | 9.003 | 8.910 | 8.919 | 17,457,206 | -0.03(-0.30%) |
Sep 26, 2016 | 8.862 | 9.011 | 8.850 | 8.946 | 22,862,132 | +0.02(+0.24%) |
Sep 23, 2016 | 8.847 | 8.946 | 8.829 | 8.925 | 16,590,959 | +0.02(+0.24%) |
Sep 22, 2016 | 9.018 | 9.066 | 8.901 | 8.904 | 17,814,042 | -0.04(-0.47%) |
Sep 21, 2016 | 8.805 | 8.961 | 8.795 | 8.946 | 22,155,306 | +0.18(+2.10%) |
Sep 20, 2016 | 8.883 | 8.892 | 8.759 | 8.762 | 19,500,854 | -0.05(-0.58%) |
Sep 19, 2016 | 8.871 | 8.910 | 8.792 | 8.814 | 15,160,628 | -0.02(-0.20%) |
Sep 16, 2016 | 8.771 | 8.854 | 8.693 | 8.832 | 37,274,620 | +0.03(+0.34%) |
Sep 15, 2016 | 8.729 | 8.829 | 8.654 | 8.801 | 31,540,134 | +0.08(+0.97%) |
Sep 14, 2016 | 8.585 | 8.789 | 8.568 | 8.717 | 33,114,562 | +0.11(+1.26%) |
Sep 13, 2016 | 8.585 | 8.696 | 8.555 | 8.609 | 36,031,628 | -0.02(-0.28%) |
Sep 12, 2016 | 8.431 | 8.687 | 8.404 | 8.633 | 35,887,644 | +0.23(+2.80%) |
Sep 09, 2016 | 8.624 | 8.666 | 8.398 | 8.398 | 28,023,482 | -0.32(-3.66%) |
Sep 08, 2016 | 8.636 | 8.726 | 8.600 | 8.717 | 20,071,294 | +0.04(+0.49%) |
Sep 07, 2016 | 8.512 | 8.678 | 8.491 | 8.675 | 26,566,496 | +0.21(+2.45%) |
Sep 06, 2016 | 8.470 | 8.512 | 8.436 | 8.467 | 15,911,510 | -0.01(-0.07%) |
Sep 02, 2016 | 8.512 | 8.473 | 8.473 | 8.473 | 9,871,432 | -0.01(-0.14%) |
Sep 01, 2016 | 8.543 | 8.546 | 8.410 | 8.485 | 13,689,544 | -0.03(-0.35%) |
Aug 31, 2016 | 8.549 | 8.579 | 8.497 | 8.515 | 17,471,404 | -0.06(-0.74%) |
Aug 30, 2016 | 8.549 | 8.597 | 8.527 | 8.579 | 16,608,657 | +0.03(+0.39%) |
Aug 29, 2016 | 8.473 | 8.651 | 8.428 | 8.546 | 22,693,486 | +0.11(+1.32%) |
Aug 26, 2016 | 8.431 | 8.500 | 8.377 | 8.434 | 17,073,796 | +0.04(+0.50%) |
Aug 25, 2016 | 8.521 | 8.524 | 8.383 | 8.392 | 17,373,246 | -0.13(-1.51%) |
Aug 24, 2016 | 8.524 | 8.551 | 8.512 | 8.521 | 14,391,957 | -0.01(-0.18%) |
Aug 23, 2016 | 8.563 | 8.599 | 8.497 | 8.536 | 9,909,007 | +0.02(+0.28%) |
Aug 22, 2016 | 8.554 | 8.554 | 8.479 | 8.512 | 11,152,279 | -0.07(-0.77%) |
Aug 19, 2016 | 8.548 | 8.602 | 8.527 | 8.578 | 15,984,206 | +0.00(+0.00%) |
Aug 18, 2016 | 8.419 | 8.578 | 8.413 | 8.578 | 24,222,164 | +0.15(+1.74%) |
Aug 17, 2016 | 8.362 | 8.434 | 8.322 | 8.431 | 14,069,392 | +0.06(+0.75%) |
Aug 16, 2016 | 8.374 | 8.407 | 8.350 | 8.368 | 12,571,775 | -0.01(-0.14%) |
Aug 15, 2016 | 8.401 | 8.470 | 8.377 | 8.380 | 14,569,795 | -0.01(-0.18%) |
Aug 12, 2016 | 8.365 | 8.416 | 8.340 | 8.395 | 11,514,409 | -0.01(-0.07%) |
Aug 11, 2016 | 8.377 | 8.454 | 8.362 | 8.401 | 15,523,714 | +0.02(+0.29%) |
Aug 10, 2016 | 8.476 | 8.482 | 8.359 | 8.377 | 11,541,672 | -0.08(-0.92%) |
Aug 09, 2016 | 8.545 | 8.566 | 8.440 | 8.455 | 11,709,703 | -0.07(-0.77%) |
Aug 08, 2016 | 8.539 | 8.641 | 8.512 | 8.521 | 16,129,924 | -0.04(-0.52%) |
Aug 05, 2016 | 8.464 | 8.593 | 8.413 | 8.566 | 16,320,325 | +0.17(+2.07%) |
Aug 04, 2016 | 8.380 | 8.434 | 8.347 | 8.392 | 13,034,770 | -0.04(-0.53%) |
Aug 03, 2016 | 8.302 | 8.461 | 8.282 | 8.437 | 18,867,892 | +0.16(+1.95%) |
Aug 02, 2016 | 8.335 | 8.383 | 8.216 | 8.276 | 19,725,554 | -0.12(-1.43%) |