Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.967 | 8.967 | 8.866 | 8.928 | 93,553 | -0.05(-0.50%) |
Oct 28, 2016 | 8.961 | 9.035 | 8.956 | 8.973 | 61,503 | -0.01(-0.06%) |
Oct 27, 2016 | 8.984 | 9.012 | 8.956 | 8.978 | 36,891 | -0.01(-0.06%) |
Oct 26, 2016 | 8.956 | 9.018 | 8.956 | 8.984 | 103,540 | -0.02(-0.19%) |
Oct 25, 2016 | 8.967 | 9.018 | 8.957 | 9.001 | 137,369 | +0.00(+0.00%) |
Oct 24, 2016 | 8.928 | 9.018 | 8.899 | 9.001 | 114,219 | +0.05(+0.50%) |
Oct 21, 2016 | 8.950 | 9.018 | 8.933 | 8.956 | 104,256 | -0.02(-0.19%) |
Oct 20, 2016 | 8.922 | 8.978 | 8.922 | 8.973 | 59,602 | +0.01(+0.06%) |
Oct 19, 2016 | 8.961 | 9.001 | 8.933 | 8.967 | 71,890 | +0.01(+0.06%) |
Oct 18, 2016 | 8.984 | 9.099 | 8.866 | 8.961 | 112,419 | +0.01(+0.13%) |
Oct 17, 2016 | 9.006 | 9.051 | 8.894 | 8.950 | 81,751 | -0.06(-0.69%) |
Oct 14, 2016 | 9.096 | 9.102 | 8.967 | 9.012 | 98,364 | -0.03(-0.37%) |
Oct 13, 2016 | 9.035 | 9.113 | 9.018 | 9.046 | 161,947 | -0.02(-0.19%) |
Oct 12, 2016 | 9.018 | 9.141 | 9.018 | 9.063 | 59,628 | +0.02(+0.19%) |
Oct 11, 2016 | 8.978 | 9.096 | 8.978 | 9.046 | 81,369 | +0.01(+0.06%) |
Oct 10, 2016 | 8.950 | 9.098 | 8.939 | 9.040 | 251,263 | +0.15(+1.65%) |
Oct 07, 2016 | 8.950 | 9.085 | 8.883 | 8.894 | 330,563 | -0.03(-0.32%) |
Oct 06, 2016 | 9.096 | 9.107 | 8.883 | 8.922 | 368,638 | -0.19(-2.04%) |
Oct 05, 2016 | 9.175 | 9.226 | 9.102 | 9.108 | 132,581 | -0.06(-0.68%) |
Oct 04, 2016 | 9.299 | 9.299 | 9.057 | 9.170 | 376,154 | -0.12(-1.33%) |
Oct 03, 2016 | 9.400 | 9.400 | 9.293 | 9.293 | 72,934 | -0.09(-0.96%) |
Sep 30, 2016 | 9.384 | 9.429 | 9.372 | 9.384 | 119,014 | -0.03(-0.30%) |
Sep 29, 2016 | 9.513 | 9.513 | 9.372 | 9.412 | 158,010 | -0.07(-0.77%) |
Sep 28, 2016 | 9.496 | 9.513 | 9.462 | 9.485 | 95,963 | -0.02(-0.18%) |
Sep 27, 2016 | 9.536 | 9.552 | 9.479 | 9.502 | 123,521 | -0.03(-0.35%) |
Sep 26, 2016 | 9.558 | 9.637 | 9.519 | 9.536 | 132,119 | -0.06(-0.59%) |
Sep 23, 2016 | 9.603 | 9.626 | 9.561 | 9.592 | 75,061 | -0.02(-0.23%) |
Sep 22, 2016 | 9.620 | 9.671 | 9.581 | 9.614 | 109,044 | -0.02(-0.23%) |
Sep 21, 2016 | 9.654 | 9.680 | 9.592 | 9.637 | 53,004 | +0.02(+0.23%) |
Sep 20, 2016 | 9.665 | 9.682 | 9.614 | 9.614 | 51,499 | -0.02(-0.18%) |
Sep 19, 2016 | 9.592 | 9.679 | 9.592 | 9.631 | 59,214 | +0.02(+0.23%) |
Sep 16, 2016 | 9.541 | 9.654 | 9.541 | 9.609 | 116,305 | +0.03(+0.29%) |
Sep 15, 2016 | 9.631 | 9.659 | 9.547 | 9.581 | 92,419 | +0.01(+0.06%) |
Sep 14, 2016 | 9.552 | 9.611 | 9.519 | 9.575 | 102,425 | +0.03(+0.29%) |
Sep 13, 2016 | 9.626 | 9.659 | 9.524 | 9.547 | 62,563 | -0.15(-1.57%) |
Sep 12, 2016 | 9.575 | 9.727 | 9.519 | 9.699 | 122,199 | +0.09(+0.94%) |
Sep 09, 2016 | 9.766 | 9.766 | 9.603 | 9.609 | 100,376 | -0.16(-1.61%) |
Sep 08, 2016 | 9.749 | 9.811 | 9.733 | 9.766 | 67,136 | +0.01(+0.12%) |
Sep 07, 2016 | 9.733 | 9.766 | 9.727 | 9.755 | 155,328 | +0.02(+0.23%) |
Sep 06, 2016 | 9.738 | 9.755 | 9.659 | 9.733 | 141,032 | +0.00(+0.00%) |
Sep 02, 2016 | 9.637 | 9.733 | 9.733 | 9.733 | 112,098 | +0.07(+0.76%) |
Sep 01, 2016 | 9.699 | 9.710 | 9.575 | 9.659 | 94,599 | -0.03(-0.35%) |
Aug 31, 2016 | 9.704 | 9.710 | 9.609 | 9.693 | 180,307 | -0.04(-0.40%) |
Aug 30, 2016 | 9.744 | 9.817 | 9.654 | 9.733 | 200,337 | -0.26(-2.59%) |
Aug 29, 2016 | 10.05 | 10.15 | 9.963 | 9.991 | 514,277 | -0.05(-0.45%) |
Aug 26, 2016 | 10.07 | 10.08 | 10.00 | 10.04 | 226,886 | -0.02(-0.17%) |
Aug 25, 2016 | 10.06 | 10.07 | 10.03 | 10.05 | 105,386 | +0.02(+0.17%) |
Aug 24, 2016 | 10.06 | 10.08 | 9.851 | 10.04 | 73,217 | -0.01(-0.11%) |
Aug 23, 2016 | 10.03 | 10.07 | 10.03 | 10.05 | 88,395 | +0.02(+0.17%) |
Aug 22, 2016 | 10.01 | 10.03 | 9.963 | 10.03 | 79,106 | +0.03(+0.28%) |
Aug 19, 2016 | 9.930 | 10.01 | 9.930 | 10.00 | 94,674 | +0.02(+0.17%) |
Aug 18, 2016 | 9.924 | 9.986 | 9.907 | 9.986 | 116,349 | +0.09(+0.91%) |
Aug 17, 2016 | 9.941 | 9.975 | 9.868 | 9.896 | 141,060 | -0.03(-0.28%) |
Aug 16, 2016 | 9.980 | 9.980 | 9.913 | 9.924 | 72,945 | -0.05(-0.45%) |
Aug 15, 2016 | 10.02 | 10.04 | 9.958 | 9.969 | 137,779 | -0.03(-0.28%) |
Aug 12, 2016 | 9.991 | 10.03 | 9.969 | 9.997 | 102,975 | +0.01(+0.11%) |
Aug 11, 2016 | 9.958 | 9.986 | 9.941 | 9.986 | 97,569 | +0.02(+0.23%) |
Aug 10, 2016 | 9.963 | 9.980 | 9.918 | 9.963 | 115,468 | +0.02(+0.23%) |
Aug 09, 2016 | 9.755 | 9.963 | 9.755 | 9.941 | 154,109 | +0.11(+1.15%) |
Aug 08, 2016 | 9.879 | 9.913 | 9.817 | 9.828 | 89,595 | -0.05(-0.51%) |
Aug 05, 2016 | 9.682 | 9.930 | 9.682 | 9.879 | 201,387 | +0.10(+0.98%) |
Aug 04, 2016 | 9.794 | 9.805 | 9.744 | 9.783 | 172,190 | -0.01(-0.06%) |
Aug 03, 2016 | 9.682 | 9.811 | 9.665 | 9.789 | 167,099 | +0.08(+0.87%) |
Aug 02, 2016 | 9.721 | 9.727 | 9.665 | 9.704 | 156,800 | -0.02(-0.17%) |