Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.907 | 8.995 | 8.873 | 8.893 | 239,750 | +0.01(+0.15%) |
Oct 28, 2016 | 8.914 | 8.927 | 8.846 | 8.880 | 376,959 | -0.05(-0.60%) |
Oct 27, 2016 | 9.082 | 9.089 | 8.934 | 8.934 | 295,770 | -0.20(-2.22%) |
Oct 26, 2016 | 9.211 | 9.217 | 9.109 | 9.136 | 128,342 | -0.08(-0.88%) |
Oct 25, 2016 | 9.211 | 9.217 | 9.163 | 9.217 | 156,038 | +0.02(+0.22%) |
Oct 24, 2016 | 9.244 | 9.244 | 9.157 | 9.197 | 126,453 | +0.00(+0.00%) |
Oct 21, 2016 | 9.231 | 9.231 | 9.157 | 9.197 | 139,595 | +0.03(+0.37%) |
Oct 20, 2016 | 9.143 | 9.163 | 9.062 | 9.163 | 192,771 | +0.08(+0.89%) |
Oct 19, 2016 | 8.941 | 9.082 | 8.941 | 9.082 | 242,707 | +0.17(+1.89%) |
Oct 18, 2016 | 8.941 | 8.995 | 8.853 | 8.914 | 544,849 | +0.01(+0.15%) |
Oct 17, 2016 | 9.001 | 9.049 | 8.873 | 8.900 | 480,717 | -0.12(-1.35%) |
Oct 14, 2016 | 9.116 | 9.190 | 8.981 | 9.022 | 519,469 | -0.12(-1.33%) |
Oct 13, 2016 | 9.244 | 9.258 | 9.143 | 9.143 | 249,950 | -0.10(-1.09%) |
Oct 12, 2016 | 9.359 | 9.359 | 9.244 | 9.244 | 165,379 | -0.11(-1.20%) |
Oct 11, 2016 | 9.397 | 9.403 | 9.343 | 9.357 | 149,468 | -0.05(-0.57%) |
Oct 10, 2016 | 9.323 | 9.410 | 9.310 | 9.410 | 282,873 | +0.10(+1.08%) |
Oct 07, 2016 | 9.350 | 9.375 | 9.296 | 9.310 | 102,304 | -0.04(-0.43%) |
Oct 06, 2016 | 9.310 | 9.363 | 9.283 | 9.350 | 159,310 | +0.02(+0.22%) |
Oct 05, 2016 | 9.390 | 9.410 | 9.286 | 9.330 | 186,089 | -0.06(-0.64%) |
Oct 04, 2016 | 9.491 | 9.491 | 9.330 | 9.390 | 191,686 | -0.09(-0.99%) |
Oct 03, 2016 | 9.504 | 9.508 | 9.444 | 9.484 | 172,942 | +0.01(+0.14%) |
Sep 30, 2016 | 9.477 | 9.509 | 9.457 | 9.471 | 159,758 | +0.03(+0.36%) |
Sep 29, 2016 | 9.484 | 9.504 | 9.437 | 9.437 | 113,751 | -0.05(-0.50%) |
Sep 28, 2016 | 9.524 | 9.578 | 9.484 | 9.484 | 214,363 | -0.02(-0.21%) |
Sep 27, 2016 | 9.498 | 9.504 | 9.471 | 9.504 | 64,429 | +0.01(+0.14%) |
Sep 26, 2016 | 9.464 | 9.498 | 9.464 | 9.491 | 125,818 | +0.03(+0.36%) |
Sep 23, 2016 | 9.491 | 9.491 | 9.437 | 9.457 | 110,081 | -0.03(-0.35%) |
Sep 22, 2016 | 9.417 | 9.491 | 9.417 | 9.491 | 218,363 | +0.09(+1.00%) |
Sep 21, 2016 | 9.397 | 9.397 | 9.343 | 9.397 | 261,857 | +0.02(+0.21%) |
Sep 20, 2016 | 9.377 | 9.410 | 9.377 | 9.377 | 170,932 | -0.01(-0.07%) |
Sep 19, 2016 | 9.323 | 9.390 | 9.316 | 9.383 | 208,044 | +0.06(+0.65%) |
Sep 16, 2016 | 9.370 | 9.377 | 9.303 | 9.323 | 115,371 | -0.02(-0.22%) |
Sep 15, 2016 | 9.357 | 9.357 | 9.289 | 9.343 | 70,868 | +0.00(+0.00%) |
Sep 14, 2016 | 9.296 | 9.363 | 9.283 | 9.343 | 154,863 | +0.05(+0.51%) |
Sep 13, 2016 | 9.390 | 9.410 | 9.289 | 9.296 | 310,602 | -0.08(-0.86%) |
Sep 12, 2016 | 9.390 | 9.437 | 9.370 | 9.377 | 238,886 | -0.03(-0.33%) |
Sep 09, 2016 | 9.535 | 9.535 | 9.394 | 9.408 | 488,625 | -0.16(-1.68%) |
Sep 08, 2016 | 9.548 | 9.602 | 9.522 | 9.568 | 318,714 | +0.03(+0.35%) |
Sep 07, 2016 | 9.568 | 9.568 | 9.528 | 9.535 | 212,946 | -0.01(-0.07%) |
Sep 06, 2016 | 9.401 | 9.562 | 9.401 | 9.542 | 352,884 | +0.15(+1.57%) |
Sep 02, 2016 | 9.481 | 9.394 | 9.394 | 9.394 | 168,400 | -0.07(-0.71%) |
Sep 01, 2016 | 9.428 | 9.468 | 9.421 | 9.461 | 206,967 | +0.05(+0.57%) |
Aug 31, 2016 | 9.448 | 9.475 | 9.401 | 9.408 | 416,037 | -0.05(-0.57%) |
Aug 30, 2016 | 9.515 | 9.515 | 9.441 | 9.461 | 217,909 | -0.01(-0.07%) |
Aug 29, 2016 | 9.461 | 9.528 | 9.461 | 9.468 | 237,873 | -0.01(-0.14%) |
Aug 26, 2016 | 9.568 | 9.575 | 9.481 | 9.481 | 180,110 | -0.06(-0.63%) |
Aug 25, 2016 | 9.588 | 9.595 | 9.542 | 9.542 | 119,746 | -0.05(-0.56%) |
Aug 24, 2016 | 9.682 | 9.682 | 9.588 | 9.595 | 164,396 | -0.05(-0.55%) |
Aug 23, 2016 | 9.662 | 9.669 | 9.642 | 9.649 | 93,288 | +0.01(+0.07%) |
Aug 22, 2016 | 9.642 | 9.642 | 9.622 | 9.642 | 104,197 | +0.02(+0.21%) |
Aug 19, 2016 | 9.615 | 9.622 | 9.582 | 9.622 | 88,797 | +0.03(+0.28%) |
Aug 18, 2016 | 9.588 | 9.608 | 9.582 | 9.595 | 168,591 | +0.01(+0.07%) |
Aug 17, 2016 | 9.535 | 9.588 | 9.501 | 9.588 | 163,041 | +0.06(+0.63%) |
Aug 16, 2016 | 9.575 | 9.575 | 9.481 | 9.528 | 486,601 | -0.01(-0.14%) |
Aug 15, 2016 | 9.615 | 9.615 | 9.528 | 9.542 | 305,807 | -0.07(-0.76%) |
Aug 12, 2016 | 9.622 | 9.642 | 9.582 | 9.615 | 221,823 | +0.01(+0.14%) |
Aug 11, 2016 | 9.702 | 9.715 | 9.595 | 9.602 | 137,284 | -0.09(-0.97%) |
Aug 10, 2016 | 9.662 | 9.701 | 9.648 | 9.695 | 138,933 | +0.07(+0.72%) |
Aug 09, 2016 | 9.666 | 9.666 | 9.620 | 9.626 | 118,798 | -0.01(-0.14%) |
Aug 08, 2016 | 9.639 | 9.666 | 9.619 | 9.639 | 155,179 | +0.00(+0.00%) |
Aug 05, 2016 | 9.713 | 9.713 | 9.639 | 9.639 | 174,009 | -0.05(-0.48%) |
Aug 04, 2016 | 9.719 | 9.766 | 9.686 | 9.686 | 168,266 | +0.00(+0.00%) |
Aug 03, 2016 | 9.673 | 9.686 | 9.659 | 9.686 | 243,022 | +0.03(+0.34%) |
Aug 02, 2016 | 9.639 | 9.659 | 9.566 | 9.653 | 836,953 | -0.07(-0.68%) |