Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.876 | 8.908 | 8.842 | 8.889 | 191,435 | +0.01(+0.15%) |
Oct 28, 2016 | 8.957 | 8.957 | 8.842 | 8.876 | 312,302 | -0.05(-0.61%) |
Oct 27, 2016 | 8.950 | 9.011 | 8.910 | 8.930 | 461,004 | -0.05(-0.53%) |
Oct 26, 2016 | 9.052 | 9.052 | 8.977 | 8.977 | 340,951 | -0.13(-1.41%) |
Oct 25, 2016 | 9.058 | 9.119 | 9.038 | 9.106 | 247,522 | +0.01(+0.15%) |
Oct 24, 2016 | 9.153 | 9.174 | 9.072 | 9.092 | 266,217 | -0.06(-0.67%) |
Oct 21, 2016 | 9.140 | 9.160 | 9.119 | 9.153 | 194,922 | +0.05(+0.52%) |
Oct 20, 2016 | 9.106 | 9.160 | 9.045 | 9.106 | 286,190 | +0.03(+0.37%) |
Oct 19, 2016 | 8.896 | 9.072 | 8.896 | 9.072 | 377,455 | +0.20(+2.21%) |
Oct 18, 2016 | 8.842 | 8.921 | 8.767 | 8.876 | 601,292 | +0.07(+0.77%) |
Oct 17, 2016 | 8.652 | 8.910 | 8.652 | 8.808 | 788,539 | -0.07(-0.84%) |
Oct 14, 2016 | 8.991 | 9.031 | 8.869 | 8.882 | 536,766 | -0.14(-1.50%) |
Oct 13, 2016 | 9.207 | 9.214 | 9.008 | 9.018 | 638,596 | -0.19(-2.06%) |
Oct 12, 2016 | 9.295 | 9.329 | 9.207 | 9.207 | 224,644 | -0.12(-1.32%) |
Oct 11, 2016 | 9.344 | 9.358 | 9.323 | 9.331 | 119,678 | -0.03(-0.29%) |
Oct 10, 2016 | 9.311 | 9.364 | 9.290 | 9.358 | 368,065 | +0.05(+0.58%) |
Oct 07, 2016 | 9.364 | 9.385 | 9.304 | 9.304 | 175,449 | -0.05(-0.50%) |
Oct 06, 2016 | 9.351 | 9.391 | 9.311 | 9.351 | 139,257 | -0.01(-0.14%) |
Oct 05, 2016 | 9.459 | 9.459 | 9.324 | 9.364 | 268,903 | -0.06(-0.64%) |
Oct 04, 2016 | 9.580 | 9.614 | 9.398 | 9.425 | 431,801 | -0.19(-1.96%) |
Oct 03, 2016 | 9.634 | 9.641 | 9.567 | 9.614 | 143,624 | +0.01(+0.14%) |
Sep 30, 2016 | 9.600 | 9.641 | 9.580 | 9.600 | 129,880 | +0.01(+0.07%) |
Sep 29, 2016 | 9.701 | 9.701 | 9.587 | 9.594 | 158,792 | -0.09(-0.90%) |
Sep 28, 2016 | 9.661 | 9.701 | 9.661 | 9.681 | 118,889 | +0.02(+0.21%) |
Sep 27, 2016 | 9.634 | 9.661 | 9.627 | 9.661 | 113,872 | +0.04(+0.42%) |
Sep 26, 2016 | 9.607 | 9.627 | 9.587 | 9.620 | 118,589 | +0.05(+0.49%) |
Sep 23, 2016 | 9.627 | 9.631 | 9.573 | 9.573 | 65,007 | -0.07(-0.70%) |
Sep 22, 2016 | 9.553 | 9.668 | 9.553 | 9.641 | 170,579 | +0.11(+1.20%) |
Sep 21, 2016 | 9.466 | 9.526 | 9.452 | 9.526 | 197,026 | +0.05(+0.50%) |
Sep 20, 2016 | 9.533 | 9.560 | 9.472 | 9.479 | 194,567 | -0.05(-0.57%) |
Sep 19, 2016 | 9.540 | 9.567 | 9.505 | 9.533 | 168,105 | -0.01(-0.07%) |
Sep 16, 2016 | 9.614 | 9.614 | 9.503 | 9.540 | 138,618 | -0.01(-0.14%) |
Sep 15, 2016 | 9.533 | 9.600 | 9.533 | 9.553 | 213,402 | -0.02(-0.21%) |
Sep 14, 2016 | 9.513 | 9.600 | 9.513 | 9.573 | 127,621 | +0.04(+0.42%) |
Sep 13, 2016 | 9.553 | 9.587 | 9.489 | 9.533 | 403,403 | -0.03(-0.28%) |
Sep 12, 2016 | 9.627 | 9.647 | 9.499 | 9.560 | 371,570 | -0.06(-0.65%) |
Sep 09, 2016 | 9.796 | 9.796 | 9.602 | 9.622 | 375,003 | -0.23(-2.31%) |
Sep 08, 2016 | 9.830 | 9.850 | 9.816 | 9.850 | 175,490 | +0.02(+0.20%) |
Sep 07, 2016 | 9.870 | 9.870 | 9.826 | 9.830 | 186,257 | -0.02(-0.20%) |
Sep 06, 2016 | 9.823 | 9.877 | 9.810 | 9.850 | 316,368 | +0.03(+0.27%) |
Sep 02, 2016 | 9.816 | 9.823 | 9.823 | 9.823 | 223,856 | -0.03(-0.34%) |
Sep 01, 2016 | 9.837 | 9.890 | 9.823 | 9.857 | 119,420 | +0.03(+0.34%) |
Aug 31, 2016 | 9.877 | 9.883 | 9.803 | 9.823 | 293,429 | -0.01(-0.14%) |
Aug 30, 2016 | 9.883 | 9.897 | 9.823 | 9.837 | 124,202 | -0.04(-0.41%) |
Aug 29, 2016 | 9.877 | 9.888 | 9.830 | 9.877 | 190,525 | +0.03(+0.27%) |
Aug 26, 2016 | 9.890 | 9.904 | 9.830 | 9.850 | 188,473 | -0.06(-0.61%) |
Aug 25, 2016 | 9.930 | 9.937 | 9.877 | 9.910 | 157,363 | +0.01(+0.07%) |
Aug 24, 2016 | 9.977 | 9.977 | 9.897 | 9.904 | 205,879 | -0.03(-0.27%) |
Aug 23, 2016 | 9.910 | 9.951 | 9.877 | 9.930 | 121,628 | +0.04(+0.41%) |
Aug 22, 2016 | 9.857 | 9.904 | 9.816 | 9.890 | 163,213 | +0.06(+0.61%) |
Aug 19, 2016 | 9.823 | 9.863 | 9.816 | 9.830 | 64,861 | -0.01(-0.07%) |
Aug 18, 2016 | 9.830 | 9.883 | 9.830 | 9.837 | 199,070 | +0.00(+0.00%) |
Aug 17, 2016 | 9.803 | 9.845 | 9.763 | 9.837 | 155,876 | +0.03(+0.34%) |
Aug 16, 2016 | 9.823 | 9.833 | 9.743 | 9.803 | 237,138 | -0.02(-0.20%) |
Aug 15, 2016 | 9.883 | 9.910 | 9.816 | 9.823 | 344,119 | -0.08(-0.81%) |
Aug 12, 2016 | 9.910 | 9.910 | 9.863 | 9.904 | 187,365 | +0.05(+0.48%) |
Aug 11, 2016 | 9.997 | 9.997 | 9.837 | 9.857 | 337,429 | -0.13(-1.34%) |
Aug 10, 2016 | 9.971 | 9.991 | 9.951 | 9.991 | 175,016 | +0.04(+0.43%) |
Aug 09, 2016 | 9.935 | 9.948 | 9.902 | 9.948 | 174,382 | +0.05(+0.54%) |
Aug 08, 2016 | 9.922 | 9.948 | 9.888 | 9.895 | 227,808 | -0.04(-0.40%) |
Aug 05, 2016 | 9.922 | 9.948 | 9.862 | 9.935 | 411,625 | +0.05(+0.54%) |
Aug 04, 2016 | 9.975 | 9.982 | 9.855 | 9.882 | 392,631 | -0.07(-0.74%) |
Aug 03, 2016 | 9.802 | 9.955 | 9.768 | 9.955 | 406,788 | +0.17(+1.77%) |
Aug 02, 2016 | 9.775 | 9.802 | 9.682 | 9.781 | 274,822 | -0.03(-0.34%) |