Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.870 | 8.896 | 8.714 | 8.806 | 839,155 | -0.08(-0.92%) |
Oct 28, 2016 | 8.834 | 9.054 | 8.403 | 8.888 | 1,115,875 | -0.06(-0.63%) |
Oct 27, 2016 | 9.444 | 9.444 | 8.400 | 8.944 | 1,880,235 | -0.42(-4.46%) |
Oct 26, 2016 | 9.532 | 9.618 | 9.342 | 9.362 | 1,370,905 | -0.23(-2.44%) |
Oct 25, 2016 | 9.610 | 9.639 | 9.570 | 9.596 | 725,200 | -0.03(-0.27%) |
Oct 24, 2016 | 9.584 | 9.720 | 9.584 | 9.622 | 671,640 | +0.10(+1.09%) |
Oct 21, 2016 | 9.542 | 9.550 | 9.466 | 9.518 | 607,345 | -0.06(-0.63%) |
Oct 20, 2016 | 9.686 | 9.734 | 9.536 | 9.578 | 509,680 | -0.13(-1.32%) |
Oct 19, 2016 | 9.714 | 9.782 | 9.660 | 9.706 | 721,895 | -0.01(-0.10%) |
Oct 18, 2016 | 9.774 | 9.808 | 9.712 | 9.716 | 1,196,195 | +0.03(+0.27%) |
Oct 17, 2016 | 9.748 | 9.768 | 9.686 | 9.690 | 404,765 | -0.04(-0.41%) |
Oct 14, 2016 | 9.850 | 9.900 | 9.728 | 9.730 | 666,290 | -0.08(-0.82%) |
Oct 13, 2016 | 9.856 | 9.882 | 9.770 | 9.810 | 703,755 | -0.11(-1.13%) |
Oct 12, 2016 | 9.800 | 9.938 | 9.772 | 9.922 | 600,625 | +0.10(+1.04%) |
Oct 11, 2016 | 9.906 | 9.906 | 9.720 | 9.820 | 631,200 | -0.14(-1.39%) |
Oct 10, 2016 | 9.942 | 10.02 | 9.916 | 9.958 | 340,175 | +0.08(+0.77%) |
Oct 07, 2016 | 9.898 | 9.934 | 9.748 | 9.882 | 708,985 | -0.05(-0.46%) |
Oct 06, 2016 | 9.900 | 9.970 | 9.768 | 9.928 | 1,140,390 | -0.00(-0.02%) |
Oct 05, 2016 | 9.954 | 10.03 | 9.912 | 9.930 | 583,940 | +0.00(+0.02%) |
Oct 04, 2016 | 9.980 | 10.04 | 9.906 | 9.928 | 592,620 | -0.07(-0.66%) |
Oct 03, 2016 | 9.964 | 10.04 | 9.908 | 9.994 | 719,470 | +0.03(+0.26%) |
Sep 30, 2016 | 9.980 | 10.13 | 9.934 | 9.968 | 742,660 | +0.01(+0.06%) |
Sep 29, 2016 | 9.966 | 10.07 | 9.906 | 9.962 | 626,270 | -0.07(-0.66%) |
Sep 28, 2016 | 9.946 | 10.05 | 9.930 | 10.03 | 589,960 | +0.05(+0.55%) |
Sep 27, 2016 | 10.01 | 10.06 | 9.958 | 9.973 | 641,895 | -0.04(-0.37%) |
Sep 26, 2016 | 9.896 | 10.10 | 9.850 | 10.01 | 1,141,540 | +0.10(+0.97%) |
Sep 23, 2016 | 10.04 | 10.13 | 9.604 | 9.914 | 1,180,265 | -0.19(-1.86%) |
Sep 22, 2016 | 10.15 | 10.15 | 9.654 | 10.10 | 1,733,285 | -0.02(-0.20%) |
Sep 21, 2016 | 10.10 | 10.23 | 10.05 | 10.12 | 1,359,370 | +0.07(+0.74%) |
Sep 20, 2016 | 10.07 | 10.16 | 10.04 | 10.05 | 1,287,445 | -0.01(-0.08%) |
Sep 19, 2016 | 9.850 | 10.10 | 9.826 | 10.06 | 922,740 | +0.25(+2.51%) |
Sep 16, 2016 | 9.782 | 9.890 | 9.504 | 9.810 | 1,667,120 | -0.13(-1.35%) |
Sep 15, 2016 | 9.962 | 10.00 | 9.880 | 9.944 | 822,940 | +0.00(+0.00%) |
Sep 14, 2016 | 10.05 | 10.12 | 9.920 | 9.944 | 1,213,800 | -0.08(-0.84%) |
Sep 13, 2016 | 10.19 | 10.24 | 10.00 | 10.03 | 1,234,735 | -0.25(-2.43%) |
Sep 12, 2016 | 10.28 | 10.35 | 10.16 | 10.28 | 1,058,895 | -0.07(-0.66%) |
Sep 09, 2016 | 10.43 | 10.45 | 10.33 | 10.35 | 2,038,860 | -0.17(-1.60%) |
Sep 08, 2016 | 10.45 | 10.52 | 10.41 | 10.51 | 964,180 | -0.02(-0.21%) |
Sep 07, 2016 | 10.44 | 10.54 | 10.40 | 10.54 | 634,570 | +0.11(+1.04%) |
Sep 06, 2016 | 10.38 | 10.43 | 10.08 | 10.43 | 655,565 | +0.04(+0.42%) |
Sep 02, 2016 | 10.30 | 10.38 | 10.38 | 10.38 | 535,500 | +0.10(+0.93%) |
Sep 01, 2016 | 10.28 | 10.31 | 10.20 | 10.29 | 493,110 | +0.05(+0.51%) |
Aug 31, 2016 | 10.21 | 10.27 | 10.10 | 10.24 | 967,945 | +0.03(+0.31%) |
Aug 30, 2016 | 10.15 | 10.25 | 10.09 | 10.20 | 965,900 | +0.08(+0.75%) |
Aug 29, 2016 | 10.03 | 10.17 | 10.03 | 10.13 | 634,080 | +0.08(+0.82%) |
Aug 26, 2016 | 10.04 | 10.11 | 9.914 | 10.05 | 760,375 | -0.01(-0.06%) |
Aug 25, 2016 | 9.968 | 10.07 | 9.930 | 10.05 | 659,530 | +0.07(+0.74%) |
Aug 24, 2016 | 9.962 | 10.08 | 9.906 | 9.978 | 790,975 | +0.00(+0.02%) |
Aug 23, 2016 | 9.942 | 10.07 | 9.916 | 9.976 | 773,140 | +0.10(+1.02%) |
Aug 22, 2016 | 9.652 | 9.934 | 9.558 | 9.875 | 1,342,505 | +0.22(+2.25%) |
Aug 19, 2016 | 9.886 | 9.897 | 9.614 | 9.658 | 2,199,025 | -0.27(-2.72%) |
Aug 18, 2016 | 9.766 | 9.960 | 9.720 | 9.928 | 1,045,080 | +0.18(+1.85%) |
Aug 17, 2016 | 9.848 | 9.876 | 9.700 | 9.748 | 756,210 | -0.10(-1.04%) |
Aug 16, 2016 | 9.836 | 10.04 | 9.654 | 9.850 | 1,454,710 | +0.01(+0.08%) |
Aug 15, 2016 | 9.778 | 9.908 | 9.672 | 9.842 | 2,615,385 | +0.06(+0.61%) |
Aug 12, 2016 | 9.870 | 9.928 | 9.762 | 9.782 | 701,170 | -0.08(-0.79%) |
Aug 11, 2016 | 9.904 | 9.950 | 9.840 | 9.860 | 1,738,595 | -0.05(-0.50%) |
Aug 10, 2016 | 9.980 | 10.01 | 9.878 | 9.910 | 1,138,925 | -0.04(-0.36%) |
Aug 09, 2016 | 10.03 | 10.19 | 9.942 | 9.946 | 1,220,165 | -0.12(-1.15%) |
Aug 08, 2016 | 10.22 | 10.29 | 9.980 | 10.06 | 594,340 | -0.17(-1.68%) |
Aug 05, 2016 | 10.29 | 10.39 | 10.23 | 10.23 | 745,945 | +0.01(+0.06%) |
Aug 04, 2016 | 10.12 | 10.24 | 10.08 | 10.23 | 915,675 | +0.07(+0.71%) |
Aug 03, 2016 | 10.29 | 10.32 | 10.07 | 10.16 | 909,555 | -0.17(-1.63%) |
Aug 02, 2016 | 10.25 | 10.34 | 10.10 | 10.32 | 2,238,880 | +0.06(+0.60%) |