Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.677 | 9.729 | 9.608 | 9.677 | 496,342 | +0.02(+0.18%) |
Oct 28, 2016 | 9.729 | 9.773 | 9.599 | 9.660 | 517,939 | +0.00(+0.00%) |
Oct 27, 2016 | 9.851 | 9.868 | 9.608 | 9.660 | 506,338 | -0.15(-1.51%) |
Oct 26, 2016 | 9.816 | 9.912 | 9.747 | 9.808 | 413,658 | -0.06(-0.62%) |
Oct 25, 2016 | 9.929 | 9.947 | 9.799 | 9.868 | 445,881 | -0.06(-0.61%) |
Oct 24, 2016 | 9.981 | 10.04 | 9.912 | 9.929 | 780,266 | +0.03(+0.26%) |
Oct 21, 2016 | 9.851 | 10.02 | 9.790 | 9.903 | 788,730 | -0.06(-0.61%) |
Oct 20, 2016 | 9.781 | 10.00 | 9.738 | 9.964 | 1,144,927 | +0.16(+1.60%) |
Oct 19, 2016 | 9.581 | 9.851 | 9.581 | 9.808 | 799,516 | +0.23(+2.45%) |
Oct 18, 2016 | 9.477 | 9.608 | 9.408 | 9.573 | 622,101 | +0.17(+1.76%) |
Oct 17, 2016 | 9.390 | 9.460 | 9.321 | 9.408 | 386,609 | +0.04(+0.46%) |
Oct 14, 2016 | 9.373 | 9.451 | 9.329 | 9.364 | 386,553 | +0.05(+0.56%) |
Oct 13, 2016 | 9.286 | 9.412 | 9.225 | 9.312 | 364,567 | -0.02(-0.19%) |
Oct 12, 2016 | 9.260 | 9.408 | 9.251 | 9.329 | 299,389 | +0.09(+0.94%) |
Oct 11, 2016 | 9.251 | 9.286 | 9.164 | 9.242 | 210,747 | -0.02(-0.19%) |
Oct 10, 2016 | 9.234 | 9.347 | 9.234 | 9.260 | 184,195 | +0.09(+0.95%) |
Oct 07, 2016 | 9.234 | 9.277 | 9.086 | 9.173 | 335,204 | -0.03(-0.28%) |
Oct 06, 2016 | 9.216 | 9.260 | 9.103 | 9.199 | 290,898 | -0.03(-0.38%) |
Oct 05, 2016 | 9.312 | 9.329 | 9.164 | 9.234 | 202,777 | -0.02(-0.19%) |
Oct 04, 2016 | 9.303 | 9.390 | 9.216 | 9.251 | 443,734 | -0.02(-0.19%) |
Oct 03, 2016 | 9.303 | 9.328 | 9.164 | 9.268 | 320,390 | -0.06(-0.65%) |
Sep 30, 2016 | 9.295 | 9.434 | 9.242 | 9.329 | 691,189 | +0.09(+0.94%) |
Sep 29, 2016 | 9.329 | 9.390 | 9.216 | 9.242 | 191,003 | -0.14(-1.48%) |
Sep 28, 2016 | 9.277 | 9.390 | 9.234 | 9.382 | 285,449 | +0.11(+1.22%) |
Sep 27, 2016 | 9.234 | 9.329 | 9.182 | 9.268 | 186,095 | +0.04(+0.47%) |
Sep 26, 2016 | 9.268 | 9.373 | 9.225 | 9.225 | 265,628 | -0.11(-1.21%) |
Sep 23, 2016 | 9.347 | 9.438 | 9.277 | 9.338 | 195,844 | -0.09(-0.92%) |
Sep 22, 2016 | 9.434 | 9.468 | 9.329 | 9.425 | 316,608 | +0.08(+0.84%) |
Sep 21, 2016 | 9.277 | 9.364 | 9.208 | 9.347 | 442,954 | +0.13(+1.42%) |
Sep 20, 2016 | 9.442 | 9.442 | 9.200 | 9.216 | 267,886 | -0.14(-1.49%) |
Sep 19, 2016 | 9.312 | 9.425 | 9.286 | 9.355 | 512,299 | +0.08(+0.84%) |
Sep 16, 2016 | 9.173 | 9.425 | 9.121 | 9.277 | 1,851,877 | +0.09(+0.95%) |
Sep 15, 2016 | 9.129 | 9.234 | 9.069 | 9.190 | 345,465 | +0.09(+0.96%) |
Sep 14, 2016 | 8.869 | 9.151 | 8.869 | 9.103 | 566,225 | +0.23(+2.65%) |
Sep 13, 2016 | 9.042 | 9.051 | 8.855 | 8.869 | 509,378 | -0.26(-2.86%) |
Sep 12, 2016 | 9.077 | 9.151 | 8.947 | 9.129 | 376,688 | +0.05(+0.57%) |
Sep 09, 2016 | 9.268 | 9.321 | 9.069 | 9.077 | 421,111 | -0.27(-2.88%) |
Sep 08, 2016 | 9.355 | 9.399 | 9.268 | 9.347 | 269,784 | +0.00(+0.00%) |
Sep 07, 2016 | 9.338 | 9.408 | 9.286 | 9.347 | 355,678 | -0.03(-0.28%) |
Sep 06, 2016 | 9.399 | 9.442 | 9.229 | 9.373 | 305,582 | -0.03(-0.37%) |
Sep 02, 2016 | 9.442 | 9.408 | 9.408 | 9.408 | 359,301 | +0.04(+0.46%) |
Sep 01, 2016 | 9.425 | 9.468 | 9.286 | 9.364 | 576,024 | -0.03(-0.37%) |
Aug 31, 2016 | 9.199 | 9.408 | 9.199 | 9.399 | 1,048,271 | +0.16(+1.69%) |
Aug 30, 2016 | 9.329 | 9.355 | 9.182 | 9.242 | 424,055 | -0.08(-0.84%) |
Aug 29, 2016 | 9.312 | 9.451 | 9.303 | 9.321 | 470,864 | +0.02(+0.19%) |
Aug 26, 2016 | 9.477 | 9.495 | 9.251 | 9.303 | 353,057 | -0.13(-1.38%) |
Aug 25, 2016 | 9.416 | 9.495 | 9.399 | 9.434 | 220,955 | +0.00(+0.00%) |
Aug 24, 2016 | 9.468 | 9.547 | 9.408 | 9.434 | 322,858 | -0.07(-0.73%) |
Aug 23, 2016 | 9.547 | 9.616 | 9.486 | 9.503 | 439,638 | +0.00(+0.00%) |
Aug 22, 2016 | 9.460 | 9.521 | 9.364 | 9.503 | 353,997 | +0.00(+0.00%) |
Aug 19, 2016 | 9.451 | 9.555 | 9.382 | 9.503 | 302,953 | +0.03(+0.37%) |
Aug 18, 2016 | 9.521 | 9.599 | 9.451 | 9.468 | 659,821 | -0.03(-0.37%) |
Aug 17, 2016 | 9.555 | 9.601 | 9.434 | 9.503 | 289,145 | -0.05(-0.55%) |
Aug 16, 2016 | 9.564 | 9.608 | 9.529 | 9.555 | 407,969 | -0.03(-0.36%) |
Aug 15, 2016 | 9.581 | 9.616 | 9.468 | 9.590 | 316,946 | +0.14(+1.47%) |
Aug 12, 2016 | 9.529 | 9.616 | 9.390 | 9.451 | 549,016 | -0.09(-0.91%) |
Aug 11, 2016 | 9.581 | 9.651 | 9.451 | 9.538 | 476,449 | -0.03(-0.27%) |
Aug 10, 2016 | 9.634 | 9.703 | 9.442 | 9.564 | 524,481 | -0.07(-0.72%) |
Aug 09, 2016 | 9.634 | 9.747 | 9.564 | 9.634 | 449,005 | +0.03(+0.36%) |
Aug 08, 2016 | 9.564 | 9.660 | 9.499 | 9.599 | 706,620 | +0.02(+0.18%) |
Aug 05, 2016 | 9.712 | 9.729 | 9.529 | 9.581 | 926,732 | +0.09(+0.92%) |
Aug 04, 2016 | 8.964 | 9.668 | 8.964 | 9.495 | 997,720 | +0.59(+6.64%) |
Aug 03, 2016 | 8.712 | 8.903 | 8.634 | 8.903 | 494,351 | +0.18(+2.09%) |
Aug 02, 2016 | 8.955 | 8.964 | 8.695 | 8.721 | 486,951 | -0.23(-2.53%) |