Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.070 | 9.095 | 8.804 | 8.814 | 27,247 | -0.29(-3.20%) |
Oct 28, 2016 | 9.261 | 9.275 | 9.105 | 9.105 | 15,695 | -0.18(-1.89%) |
Oct 27, 2016 | 9.221 | 9.431 | 9.135 | 9.281 | 51,869 | +0.07(+0.71%) |
Oct 26, 2016 | 9.285 | 9.311 | 9.092 | 9.215 | 20,798 | -0.03(-0.38%) |
Oct 25, 2016 | 9.265 | 9.410 | 9.250 | 9.250 | 14,768 | -0.03(-0.36%) |
Oct 24, 2016 | 9.414 | 9.414 | 9.233 | 9.283 | 34,020 | -0.10(-1.08%) |
Oct 21, 2016 | 9.350 | 9.487 | 9.350 | 9.384 | 21,516 | -0.04(-0.42%) |
Oct 20, 2016 | 9.250 | 9.524 | 9.250 | 9.424 | 25,270 | +0.18(+1.90%) |
Oct 19, 2016 | 9.065 | 9.310 | 9.055 | 9.249 | 52,682 | +0.19(+2.14%) |
Oct 18, 2016 | 9.025 | 9.065 | 8.946 | 9.055 | 99,491 | +0.05(+0.61%) |
Oct 17, 2016 | 9.025 | 9.175 | 8.981 | 9.000 | 15,608 | -0.02(-0.22%) |
Oct 14, 2016 | 9.225 | 9.225 | 9.011 | 9.020 | 9,878 | -0.17(-1.84%) |
Oct 13, 2016 | 9.185 | 9.217 | 9.090 | 9.190 | 22,306 | -0.01(-0.16%) |
Oct 12, 2016 | 9.275 | 9.350 | 9.100 | 9.205 | 18,682 | +0.02(+0.22%) |
Oct 11, 2016 | 9.100 | 9.350 | 9.050 | 9.185 | 156,955 | +0.08(+0.93%) |
Oct 10, 2016 | 9.150 | 9.160 | 8.981 | 9.100 | 110,495 | +0.02(+0.22%) |
Oct 07, 2016 | 9.115 | 9.308 | 9.075 | 9.080 | 34,357 | -0.05(-0.55%) |
Oct 06, 2016 | 9.125 | 9.220 | 8.888 | 9.130 | 11,573 | +0.00(+0.00%) |
Oct 05, 2016 | 8.986 | 9.414 | 8.948 | 9.130 | 94,562 | +0.16(+1.84%) |
Oct 04, 2016 | 9.120 | 9.120 | 8.851 | 8.966 | 75,915 | -0.17(-1.86%) |
Oct 03, 2016 | 9.135 | 9.135 | 8.961 | 9.135 | 10,121 | +0.04(+0.44%) |
Sep 30, 2016 | 9.320 | 9.325 | 9.095 | 9.095 | 29,728 | -0.19(-2.04%) |
Sep 29, 2016 | 9.160 | 9.345 | 9.050 | 9.285 | 26,245 | +0.15(+1.67%) |
Sep 28, 2016 | 8.886 | 9.156 | 8.801 | 9.133 | 26,738 | +0.24(+2.74%) |
Sep 27, 2016 | 8.988 | 9.058 | 8.825 | 8.889 | 37,952 | -0.07(-0.83%) |
Sep 26, 2016 | 9.083 | 9.116 | 8.890 | 8.964 | 24,760 | -0.17(-1.90%) |
Sep 23, 2016 | 9.187 | 9.192 | 9.137 | 9.137 | 20,332 | -0.07(-0.76%) |
Sep 22, 2016 | 9.147 | 9.291 | 9.132 | 9.207 | 33,989 | +0.12(+1.27%) |
Sep 21, 2016 | 9.013 | 9.137 | 8.959 | 9.092 | 29,426 | +0.12(+1.37%) |
Sep 20, 2016 | 8.944 | 9.028 | 8.864 | 8.969 | 17,235 | +0.10(+1.18%) |
Sep 19, 2016 | 8.993 | 9.088 | 8.864 | 8.864 | 13,953 | -0.15(-1.71%) |
Sep 16, 2016 | 8.998 | 9.055 | 8.894 | 9.018 | 12,577 | +0.00(+0.06%) |
Sep 15, 2016 | 9.013 | 9.167 | 8.939 | 9.013 | 20,340 | +0.04(+0.44%) |
Sep 14, 2016 | 9.043 | 9.208 | 8.894 | 8.973 | 32,511 | -0.03(-0.39%) |
Sep 13, 2016 | 9.212 | 9.212 | 8.939 | 9.008 | 65,238 | -0.20(-2.21%) |
Sep 12, 2016 | 9.306 | 9.430 | 9.212 | 9.212 | 36,955 | -0.21(-2.27%) |
Sep 09, 2016 | 9.505 | 9.633 | 9.316 | 9.425 | 13,739 | -0.21(-2.22%) |
Sep 08, 2016 | 9.440 | 9.639 | 9.440 | 9.639 | 24,623 | +0.22(+2.37%) |
Sep 07, 2016 | 9.361 | 9.783 | 9.346 | 9.415 | 23,834 | +0.06(+0.59%) |
Sep 06, 2016 | 9.321 | 9.540 | 9.321 | 9.360 | 12,658 | +0.05(+0.54%) |
Sep 02, 2016 | 9.286 | 9.310 | 9.310 | 9.310 | 2,819 | +0.10(+1.06%) |
Sep 01, 2016 | 9.222 | 9.281 | 9.212 | 9.212 | 23,075 | -0.01(-0.11%) |
Aug 31, 2016 | 9.375 | 9.375 | 9.212 | 9.222 | 20,727 | -0.13(-1.43%) |
Aug 30, 2016 | 9.336 | 9.410 | 9.336 | 9.356 | 7,509 | +0.02(+0.21%) |
Aug 29, 2016 | 9.410 | 9.594 | 9.232 | 9.336 | 26,319 | -0.12(-1.32%) |
Aug 26, 2016 | 9.495 | 9.821 | 9.308 | 9.461 | 20,467 | +0.06(+0.63%) |
Aug 25, 2016 | 9.708 | 9.851 | 9.348 | 9.401 | 9,532 | -0.30(-3.06%) |
Aug 24, 2016 | 9.827 | 9.827 | 9.456 | 9.698 | 12,872 | -0.16(-1.65%) |
Aug 23, 2016 | 9.886 | 9.886 | 9.634 | 9.861 | 20,829 | -0.01(-0.15%) |
Aug 22, 2016 | 9.342 | 9.886 | 9.318 | 9.876 | 73,395 | +0.43(+4.55%) |
Aug 19, 2016 | 9.397 | 9.515 | 9.298 | 9.446 | 27,453 | +0.04(+0.42%) |
Aug 18, 2016 | 9.436 | 9.540 | 9.312 | 9.406 | 19,431 | +0.02(+0.26%) |
Aug 17, 2016 | 9.357 | 9.485 | 9.272 | 9.382 | 5,371 | +0.01(+0.16%) |
Aug 16, 2016 | 9.397 | 9.540 | 9.224 | 9.367 | 14,600 | +0.05(+0.55%) |
Aug 15, 2016 | 9.392 | 9.397 | 9.258 | 9.316 | 18,019 | -0.05(-0.49%) |
Aug 12, 2016 | 9.293 | 9.392 | 9.253 | 9.362 | 19,241 | +0.09(+1.01%) |
Aug 11, 2016 | 9.243 | 9.317 | 9.214 | 9.268 | 27,993 | -0.04(-0.42%) |
Aug 10, 2016 | 9.421 | 9.547 | 9.169 | 9.308 | 26,579 | -0.08(-0.84%) |
Aug 09, 2016 | 9.495 | 9.525 | 9.253 | 9.387 | 11,126 | -0.05(-0.52%) |
Aug 08, 2016 | 9.426 | 9.589 | 9.273 | 9.436 | 25,814 | -0.04(-0.42%) |
Aug 05, 2016 | 9.184 | 9.498 | 9.184 | 9.476 | 7,204 | +0.28(+3.06%) |
Aug 04, 2016 | 9.219 | 9.220 | 9.164 | 9.194 | 19,824 | -0.09(-1.01%) |
Aug 03, 2016 | 9.288 | 9.313 | 9.189 | 9.288 | 12,019 | -0.00(-0.05%) |
Aug 02, 2016 | 9.629 | 9.629 | 9.209 | 9.293 | 35,584 | -0.42(-4.33%) |