Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.000 | 9.010 | 8.865 | 8.880 | 401,089 | -0.14(-1.50%) |
Oct 28, 2016 | 9.030 | 9.030 | 8.980 | 9.015 | 367,917 | -0.06(-0.66%) |
Oct 27, 2016 | 9.166 | 9.251 | 9.030 | 9.075 | 298,523 | -0.09(-0.93%) |
Oct 26, 2016 | 9.201 | 9.231 | 9.136 | 9.161 | 270,206 | -0.09(-0.98%) |
Oct 25, 2016 | 9.130 | 9.256 | 9.110 | 9.251 | 325,433 | +0.08(+0.88%) |
Oct 24, 2016 | 9.216 | 9.216 | 9.161 | 9.171 | 300,710 | -0.03(-0.33%) |
Oct 21, 2016 | 9.246 | 9.246 | 9.161 | 9.201 | 252,902 | -0.01(-0.05%) |
Oct 20, 2016 | 9.241 | 9.241 | 9.181 | 9.206 | 148,199 | -0.01(-0.05%) |
Oct 19, 2016 | 9.256 | 9.256 | 9.176 | 9.211 | 226,339 | +0.01(+0.05%) |
Oct 18, 2016 | 9.241 | 9.291 | 9.196 | 9.206 | 393,102 | -0.05(-0.54%) |
Oct 17, 2016 | 9.326 | 9.341 | 9.241 | 9.256 | 276,052 | -0.06(-0.59%) |
Oct 14, 2016 | 9.271 | 9.316 | 9.206 | 9.311 | 248,329 | +0.08(+0.87%) |
Oct 13, 2016 | 9.171 | 9.246 | 9.130 | 9.231 | 181,649 | +0.00(+0.00%) |
Oct 12, 2016 | 9.316 | 9.316 | 9.211 | 9.231 | 124,528 | -0.05(-0.49%) |
Oct 11, 2016 | 9.336 | 9.356 | 9.266 | 9.276 | 322,700 | -0.11(-1.12%) |
Oct 10, 2016 | 9.351 | 9.381 | 9.309 | 9.381 | 131,784 | +0.07(+0.75%) |
Oct 07, 2016 | 9.181 | 9.321 | 9.171 | 9.311 | 176,745 | +0.06(+0.60%) |
Oct 06, 2016 | 9.341 | 9.363 | 9.221 | 9.256 | 334,678 | -0.08(-0.81%) |
Oct 05, 2016 | 9.346 | 9.406 | 9.311 | 9.331 | 151,237 | -0.04(-0.43%) |
Oct 04, 2016 | 9.361 | 9.391 | 9.319 | 9.371 | 150,429 | +0.05(+0.54%) |
Oct 03, 2016 | 9.286 | 9.341 | 9.281 | 9.321 | 257,034 | +0.01(+0.05%) |
Sep 30, 2016 | 9.281 | 9.381 | 9.281 | 9.316 | 358,951 | +0.06(+0.60%) |
Sep 29, 2016 | 9.492 | 9.492 | 9.261 | 9.261 | 435,472 | -0.17(-1.76%) |
Sep 28, 2016 | 9.381 | 9.439 | 9.366 | 9.426 | 359,784 | +0.04(+0.43%) |
Sep 27, 2016 | 9.361 | 9.411 | 9.341 | 9.386 | 310,274 | +0.01(+0.11%) |
Sep 26, 2016 | 9.426 | 9.437 | 9.371 | 9.376 | 270,100 | -0.04(-0.37%) |
Sep 23, 2016 | 9.426 | 9.426 | 9.359 | 9.411 | 207,895 | +0.01(+0.11%) |
Sep 22, 2016 | 9.401 | 9.447 | 9.381 | 9.401 | 124,201 | -0.01(-0.11%) |
Sep 21, 2016 | 9.426 | 9.492 | 9.344 | 9.411 | 178,465 | +0.03(+0.32%) |
Sep 20, 2016 | 9.281 | 9.497 | 9.281 | 9.381 | 316,878 | +0.05(+0.54%) |
Sep 19, 2016 | 9.331 | 9.457 | 9.306 | 9.331 | 243,671 | +0.00(+0.00%) |
Sep 16, 2016 | 9.301 | 9.376 | 9.261 | 9.331 | 417,136 | -0.02(-0.21%) |
Sep 15, 2016 | 9.296 | 9.376 | 9.246 | 9.351 | 179,504 | +0.08(+0.87%) |
Sep 14, 2016 | 9.281 | 9.296 | 9.206 | 9.271 | 231,109 | +0.05(+0.49%) |
Sep 13, 2016 | 9.281 | 9.286 | 9.196 | 9.226 | 438,855 | -0.04(-0.43%) |
Sep 12, 2016 | 9.231 | 9.278 | 9.206 | 9.266 | 218,300 | -0.01(-0.11%) |
Sep 09, 2016 | 9.346 | 9.351 | 9.271 | 9.276 | 248,531 | -0.06(-0.64%) |
Sep 08, 2016 | 9.361 | 9.411 | 9.321 | 9.336 | 322,417 | -0.07(-0.75%) |
Sep 07, 2016 | 9.406 | 9.426 | 9.350 | 9.406 | 331,578 | +0.02(+0.16%) |
Sep 06, 2016 | 9.366 | 9.403 | 9.346 | 9.391 | 295,384 | -0.01(-0.05%) |
Sep 02, 2016 | 9.462 | 9.396 | 9.396 | 9.396 | 264,114 | -0.03(-0.32%) |
Sep 01, 2016 | 9.542 | 9.562 | 9.376 | 9.426 | 379,468 | -0.17(-1.73%) |
Aug 31, 2016 | 9.803 | 9.828 | 9.517 | 9.592 | 646,816 | -0.16(-1.60%) |
Aug 30, 2016 | 9.575 | 9.752 | 9.540 | 9.748 | 734,800 | +0.21(+2.17%) |
Aug 29, 2016 | 9.442 | 9.550 | 9.387 | 9.540 | 334,810 | +0.13(+1.42%) |
Aug 26, 2016 | 9.328 | 9.461 | 9.308 | 9.407 | 299,932 | +0.05(+0.53%) |
Aug 25, 2016 | 9.348 | 9.397 | 9.343 | 9.358 | 402,824 | -0.06(-0.63%) |
Aug 24, 2016 | 9.461 | 9.461 | 9.343 | 9.417 | 227,325 | +0.02(+0.21%) |
Aug 23, 2016 | 9.417 | 9.432 | 9.344 | 9.397 | 268,233 | +0.00(+0.05%) |
Aug 22, 2016 | 9.387 | 9.427 | 9.343 | 9.392 | 240,582 | +0.02(+0.26%) |
Aug 19, 2016 | 9.328 | 9.382 | 9.303 | 9.368 | 196,121 | +0.04(+0.48%) |
Aug 18, 2016 | 9.313 | 9.338 | 9.244 | 9.323 | 220,544 | +0.04(+0.43%) |
Aug 17, 2016 | 9.284 | 9.298 | 9.215 | 9.284 | 251,673 | +0.03(+0.32%) |
Aug 16, 2016 | 9.066 | 9.259 | 9.057 | 9.254 | 1,090,238 | +0.01(+0.16%) |
Aug 15, 2016 | 9.131 | 9.264 | 9.126 | 9.239 | 193,140 | +0.09(+0.97%) |
Aug 12, 2016 | 9.140 | 9.200 | 9.111 | 9.150 | 160,468 | -0.01(-0.16%) |
Aug 11, 2016 | 9.274 | 9.274 | 9.140 | 9.165 | 168,470 | -0.09(-1.01%) |
Aug 10, 2016 | 9.224 | 9.279 | 9.121 | 9.259 | 375,712 | +0.00(+0.00%) |
Aug 09, 2016 | 9.244 | 9.279 | 9.150 | 9.259 | 215,166 | +0.00(+0.05%) |
Aug 08, 2016 | 9.244 | 9.288 | 9.205 | 9.254 | 172,277 | +0.04(+0.48%) |
Aug 05, 2016 | 9.358 | 9.363 | 9.141 | 9.210 | 219,600 | -0.16(-1.74%) |
Aug 04, 2016 | 9.412 | 9.412 | 9.266 | 9.372 | 182,882 | +0.09(+1.01%) |
Aug 03, 2016 | 9.293 | 9.337 | 9.234 | 9.279 | 174,234 | +0.01(+0.11%) |
Aug 02, 2016 | 9.353 | 9.387 | 9.264 | 9.269 | 157,636 | -0.11(-1.16%) |