Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.751 | 8.770 | 8.648 | 8.654 | 312,128 | -0.07(-0.76%) |
Oct 28, 2016 | 8.727 | 8.842 | 8.666 | 8.721 | 283,672 | -0.01(-0.07%) |
Oct 27, 2016 | 9.012 | 9.030 | 8.709 | 8.727 | 394,415 | -0.21(-2.37%) |
Oct 26, 2016 | 9.139 | 9.151 | 8.933 | 8.939 | 403,017 | -0.21(-2.25%) |
Oct 25, 2016 | 9.000 | 9.151 | 8.939 | 9.145 | 495,625 | +0.13(+1.48%) |
Oct 24, 2016 | 8.915 | 9.024 | 8.860 | 9.012 | 307,297 | +0.10(+1.16%) |
Oct 21, 2016 | 8.782 | 8.921 | 8.763 | 8.909 | 390,018 | +0.11(+1.24%) |
Oct 20, 2016 | 8.757 | 8.842 | 8.742 | 8.800 | 164,259 | +0.04(+0.48%) |
Oct 19, 2016 | 8.763 | 8.824 | 8.733 | 8.757 | 187,920 | +0.05(+0.63%) |
Oct 18, 2016 | 8.727 | 8.776 | 8.679 | 8.703 | 276,164 | +0.04(+0.42%) |
Oct 17, 2016 | 8.673 | 8.718 | 8.642 | 8.666 | 307,769 | -0.01(-0.14%) |
Oct 14, 2016 | 8.751 | 8.782 | 8.642 | 8.679 | 237,218 | +0.01(+0.07%) |
Oct 13, 2016 | 8.576 | 8.715 | 8.563 | 8.673 | 242,330 | -0.01(-0.14%) |
Oct 12, 2016 | 8.618 | 8.745 | 8.582 | 8.685 | 275,940 | +0.07(+0.77%) |
Oct 11, 2016 | 8.654 | 8.654 | 8.533 | 8.618 | 332,013 | -0.06(-0.70%) |
Oct 10, 2016 | 8.612 | 8.723 | 8.612 | 8.679 | 274,691 | +0.08(+0.92%) |
Oct 07, 2016 | 8.673 | 8.745 | 8.552 | 8.600 | 276,354 | -0.08(-0.98%) |
Oct 06, 2016 | 8.715 | 8.721 | 8.630 | 8.685 | 447,918 | -0.07(-0.83%) |
Oct 05, 2016 | 8.782 | 8.876 | 8.745 | 8.757 | 244,023 | +0.02(+0.28%) |
Oct 04, 2016 | 8.933 | 8.957 | 8.691 | 8.733 | 551,730 | -0.18(-2.04%) |
Oct 03, 2016 | 8.927 | 8.939 | 8.836 | 8.915 | 247,878 | -0.05(-0.54%) |
Sep 30, 2016 | 8.879 | 9.000 | 8.800 | 8.963 | 432,554 | +0.08(+0.96%) |
Sep 29, 2016 | 8.982 | 9.005 | 8.824 | 8.879 | 410,012 | -0.10(-1.08%) |
Sep 28, 2016 | 8.963 | 8.976 | 8.818 | 8.976 | 494,711 | +0.06(+0.71%) |
Sep 27, 2016 | 9.005 | 9.069 | 8.865 | 8.912 | 765,850 | -0.10(-1.10%) |
Sep 26, 2016 | 9.104 | 9.133 | 8.941 | 9.011 | 821,585 | +0.00(+0.00%) |
Sep 23, 2016 | 8.988 | 9.098 | 8.976 | 9.011 | 542,285 | +0.02(+0.26%) |
Sep 22, 2016 | 8.988 | 9.022 | 8.819 | 8.988 | 565,377 | +0.12(+1.38%) |
Sep 21, 2016 | 8.778 | 8.894 | 8.668 | 8.865 | 417,484 | +0.17(+2.01%) |
Sep 20, 2016 | 8.796 | 8.796 | 8.685 | 8.691 | 274,731 | -0.03(-0.33%) |
Sep 19, 2016 | 8.685 | 8.796 | 8.621 | 8.720 | 461,331 | +0.04(+0.47%) |
Sep 16, 2016 | 8.685 | 8.685 | 8.563 | 8.679 | 651,536 | +0.06(+0.67%) |
Sep 15, 2016 | 8.569 | 8.670 | 8.557 | 8.621 | 151,212 | +0.07(+0.82%) |
Sep 14, 2016 | 8.522 | 8.615 | 8.488 | 8.552 | 233,765 | -0.01(-0.07%) |
Sep 13, 2016 | 8.575 | 8.656 | 8.505 | 8.557 | 272,888 | -0.10(-1.14%) |
Sep 12, 2016 | 8.505 | 8.697 | 8.482 | 8.656 | 488,934 | +0.10(+1.22%) |
Sep 09, 2016 | 8.865 | 8.871 | 8.552 | 8.552 | 493,412 | -0.33(-3.73%) |
Sep 08, 2016 | 8.825 | 8.935 | 8.807 | 8.883 | 181,714 | +0.03(+0.33%) |
Sep 07, 2016 | 8.743 | 8.865 | 8.743 | 8.854 | 375,876 | +0.11(+1.26%) |
Sep 06, 2016 | 8.720 | 8.755 | 8.598 | 8.743 | 365,832 | -0.03(-0.33%) |
Sep 02, 2016 | 8.691 | 8.772 | 8.772 | 8.772 | 224,653 | +0.15(+1.68%) |
Sep 01, 2016 | 8.662 | 8.697 | 8.476 | 8.627 | 255,967 | -0.02(-0.27%) |
Aug 31, 2016 | 8.627 | 8.668 | 8.540 | 8.650 | 269,890 | +0.02(+0.27%) |
Aug 30, 2016 | 8.540 | 8.639 | 8.505 | 8.627 | 329,716 | +0.12(+1.44%) |
Aug 29, 2016 | 8.464 | 8.569 | 8.464 | 8.505 | 298,761 | +0.03(+0.34%) |
Aug 26, 2016 | 8.604 | 8.604 | 8.418 | 8.476 | 226,700 | -0.09(-1.09%) |
Aug 25, 2016 | 8.464 | 8.581 | 8.464 | 8.569 | 253,316 | +0.08(+0.89%) |
Aug 24, 2016 | 8.575 | 8.586 | 8.447 | 8.493 | 367,257 | -0.08(-0.95%) |
Aug 23, 2016 | 8.429 | 8.598 | 8.418 | 8.575 | 377,607 | +0.16(+1.94%) |
Aug 22, 2016 | 8.429 | 8.429 | 8.365 | 8.412 | 176,458 | -0.02(-0.21%) |
Aug 19, 2016 | 8.383 | 8.441 | 8.354 | 8.429 | 202,587 | -0.01(-0.07%) |
Aug 18, 2016 | 8.383 | 8.552 | 8.383 | 8.435 | 228,381 | +0.06(+0.69%) |
Aug 17, 2016 | 8.458 | 8.464 | 8.348 | 8.377 | 297,860 | -0.07(-0.83%) |
Aug 16, 2016 | 8.522 | 8.546 | 8.406 | 8.447 | 507,452 | -0.10(-1.16%) |
Aug 15, 2016 | 8.552 | 8.615 | 8.540 | 8.546 | 288,053 | +0.00(+0.00%) |
Aug 12, 2016 | 8.592 | 8.621 | 8.546 | 8.546 | 302,819 | -0.06(-0.74%) |
Aug 11, 2016 | 8.633 | 8.685 | 8.581 | 8.610 | 261,926 | -0.02(-0.27%) |
Aug 10, 2016 | 8.743 | 8.749 | 8.581 | 8.633 | 429,728 | -0.10(-1.20%) |
Aug 09, 2016 | 8.790 | 8.801 | 8.703 | 8.738 | 474,913 | +0.00(+0.00%) |
Aug 08, 2016 | 8.685 | 8.801 | 8.662 | 8.738 | 456,891 | +0.09(+1.08%) |
Aug 05, 2016 | 8.458 | 8.691 | 8.438 | 8.645 | 532,492 | +0.23(+2.76%) |
Aug 04, 2016 | 8.336 | 8.424 | 8.331 | 8.412 | 351,336 | +0.09(+1.05%) |
Aug 03, 2016 | 8.214 | 8.348 | 8.197 | 8.325 | 319,937 | +0.11(+1.34%) |
Aug 02, 2016 | 8.191 | 8.274 | 8.156 | 8.214 | 504,995 | -0.03(-0.42%) |