Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.161 | 9.238 | 9.026 | 9.225 | 2,778,638 | +0.19(+2.06%) |
Oct 28, 2016 | 9.122 | 9.186 | 8.988 | 9.039 | 2,229,731 | -0.10(-1.05%) |
Oct 27, 2016 | 9.084 | 9.218 | 9.020 | 9.135 | 6,142,620 | +0.17(+1.86%) |
Oct 26, 2016 | 9.180 | 9.225 | 8.962 | 8.969 | 7,576,864 | +0.09(+1.01%) |
Oct 25, 2016 | 8.847 | 8.930 | 8.796 | 8.879 | 1,800,230 | -0.01(-0.07%) |
Oct 24, 2016 | 8.949 | 8.949 | 8.841 | 8.885 | 1,255,547 | -0.01(-0.07%) |
Oct 21, 2016 | 8.853 | 8.962 | 8.847 | 8.892 | 1,353,576 | -0.04(-0.50%) |
Oct 20, 2016 | 8.917 | 8.975 | 8.873 | 8.937 | 1,935,138 | -0.02(-0.21%) |
Oct 19, 2016 | 8.981 | 9.042 | 8.917 | 8.956 | 2,008,008 | +0.01(+0.07%) |
Oct 18, 2016 | 8.802 | 8.962 | 8.783 | 8.949 | 5,276,374 | +0.22(+2.57%) |
Oct 17, 2016 | 8.751 | 8.770 | 8.668 | 8.725 | 5,673,050 | +0.04(+0.44%) |
Oct 14, 2016 | 8.937 | 8.969 | 8.680 | 8.687 | 3,313,909 | -0.16(-1.81%) |
Oct 13, 2016 | 8.885 | 8.898 | 8.776 | 8.847 | 4,522,915 | -0.10(-1.07%) |
Oct 12, 2016 | 8.796 | 8.972 | 8.764 | 8.943 | 2,604,639 | +0.14(+1.60%) |
Oct 11, 2016 | 8.744 | 8.812 | 8.725 | 8.802 | 4,135,874 | +0.10(+1.10%) |
Oct 10, 2016 | 8.751 | 8.841 | 8.594 | 8.706 | 10,787,678 | -0.58(-6.21%) |
Oct 07, 2016 | 9.321 | 9.391 | 9.193 | 9.283 | 3,147,653 | +0.03(+0.35%) |
Oct 06, 2016 | 9.154 | 9.263 | 9.116 | 9.251 | 1,830,209 | -0.06(-0.69%) |
Oct 05, 2016 | 9.366 | 9.385 | 9.289 | 9.315 | 2,006,621 | +0.15(+1.68%) |
Oct 04, 2016 | 9.289 | 9.340 | 9.103 | 9.161 | 1,463,746 | -0.19(-1.99%) |
Oct 03, 2016 | 9.212 | 9.379 | 9.161 | 9.347 | 1,454,288 | +0.16(+1.72%) |
Sep 30, 2016 | 9.278 | 9.316 | 9.183 | 9.189 | 2,975,577 | -0.03(-0.28%) |
Sep 29, 2016 | 9.405 | 9.437 | 9.157 | 9.214 | 2,233,478 | -0.25(-2.62%) |
Sep 28, 2016 | 9.430 | 9.478 | 9.303 | 9.462 | 1,334,883 | +0.03(+0.34%) |
Sep 27, 2016 | 9.227 | 9.437 | 9.157 | 9.430 | 2,006,950 | +0.24(+2.63%) |
Sep 26, 2016 | 9.246 | 9.284 | 9.176 | 9.189 | 3,386,835 | -0.15(-1.63%) |
Sep 23, 2016 | 9.392 | 9.443 | 9.316 | 9.341 | 1,487,314 | -0.10(-1.01%) |
Sep 22, 2016 | 9.437 | 9.478 | 9.348 | 9.437 | 3,241,582 | +0.10(+1.09%) |
Sep 21, 2016 | 9.265 | 9.354 | 9.087 | 9.335 | 1,970,621 | +0.17(+1.80%) |
Sep 20, 2016 | 9.157 | 9.205 | 9.094 | 9.170 | 1,896,235 | +0.09(+0.98%) |
Sep 19, 2016 | 9.100 | 9.132 | 8.992 | 9.081 | 2,907,310 | +0.13(+1.49%) |
Sep 16, 2016 | 8.986 | 8.998 | 8.903 | 8.948 | 2,409,435 | -0.11(-1.19%) |
Sep 15, 2016 | 8.821 | 9.097 | 8.808 | 9.056 | 3,641,956 | +0.29(+3.26%) |
Sep 14, 2016 | 8.783 | 8.846 | 8.725 | 8.770 | 2,599,029 | -0.08(-0.86%) |
Sep 13, 2016 | 8.986 | 9.068 | 8.764 | 8.846 | 3,877,141 | -0.38(-4.13%) |
Sep 12, 2016 | 8.986 | 9.272 | 8.948 | 9.227 | 4,109,488 | +0.17(+1.89%) |
Sep 09, 2016 | 9.532 | 9.538 | 9.043 | 9.056 | 2,795,081 | -0.73(-7.46%) |
Sep 08, 2016 | 9.881 | 9.926 | 9.786 | 9.786 | 2,934,169 | -0.08(-0.77%) |
Sep 07, 2016 | 9.875 | 9.964 | 9.805 | 9.862 | 1,302,505 | -0.04(-0.45%) |
Sep 06, 2016 | 9.741 | 9.913 | 9.668 | 9.907 | 2,067,527 | +0.20(+2.03%) |
Sep 02, 2016 | 9.729 | 9.710 | 9.710 | 9.710 | 3,030,218 | +0.21(+2.21%) |
Sep 01, 2016 | 9.437 | 9.570 | 9.294 | 9.500 | 2,432,390 | +0.01(+0.13%) |
Aug 31, 2016 | 9.443 | 9.538 | 9.392 | 9.487 | 4,374,317 | +0.03(+0.34%) |
Aug 30, 2016 | 9.443 | 9.519 | 9.392 | 9.456 | 2,955,263 | -0.06(-0.67%) |
Aug 29, 2016 | 9.386 | 9.618 | 9.348 | 9.519 | 2,795,921 | +0.08(+0.87%) |
Aug 26, 2016 | 9.526 | 9.786 | 9.373 | 9.437 | 3,759,989 | -0.06(-0.60%) |
Aug 25, 2016 | 9.481 | 9.589 | 9.437 | 9.494 | 2,522,939 | +0.09(+0.95%) |
Aug 24, 2016 | 9.399 | 9.472 | 9.316 | 9.405 | 1,953,284 | -0.03(-0.27%) |
Aug 23, 2016 | 9.526 | 9.602 | 9.430 | 9.430 | 4,866,306 | +0.08(+0.88%) |
Aug 22, 2016 | 9.500 | 9.513 | 9.300 | 9.348 | 3,099,131 | -0.17(-1.74%) |
Aug 19, 2016 | 9.443 | 9.545 | 9.326 | 9.513 | 2,772,230 | -0.01(-0.13%) |
Aug 18, 2016 | 9.424 | 9.545 | 9.341 | 9.526 | 5,224,197 | +0.23(+2.53%) |
Aug 17, 2016 | 9.252 | 9.303 | 9.148 | 9.291 | 1,779,078 | +0.01(+0.14%) |
Aug 16, 2016 | 9.418 | 9.418 | 9.259 | 9.278 | 2,282,539 | -0.11(-1.22%) |
Aug 15, 2016 | 9.284 | 9.462 | 9.265 | 9.392 | 4,348,511 | +0.25(+2.78%) |
Aug 12, 2016 | 9.113 | 9.195 | 9.056 | 9.138 | 2,770,787 | -0.15(-1.64%) |
Aug 11, 2016 | 9.240 | 9.310 | 9.176 | 9.291 | 4,824,376 | +0.09(+0.97%) |
Aug 10, 2016 | 9.335 | 9.354 | 9.138 | 9.202 | 4,169,790 | -0.08(-0.89%) |
Aug 09, 2016 | 9.272 | 9.335 | 9.214 | 9.284 | 4,413,560 | +0.01(+0.07%) |
Aug 08, 2016 | 9.252 | 9.373 | 9.189 | 9.278 | 3,365,057 | -0.06(-0.68%) |
Aug 05, 2016 | 9.468 | 9.513 | 9.208 | 9.341 | 3,096,214 | -0.13(-1.34%) |
Aug 04, 2016 | 9.487 | 9.570 | 9.424 | 9.468 | 2,902,089 | +0.02(+0.20%) |
Aug 03, 2016 | 9.360 | 9.481 | 9.303 | 9.449 | 2,573,845 | +0.01(+0.13%) |
Aug 02, 2016 | 9.627 | 9.640 | 9.310 | 9.437 | 3,695,788 | -0.10(-1.07%) |