Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.077 | 9.252 | 9.066 | 9.132 | 7,346,647 | +0.09(+1.03%) |
Oct 28, 2016 | 9.093 | 9.171 | 8.992 | 9.039 | 8,067,899 | -0.05(-0.51%) |
Oct 27, 2016 | 9.224 | 9.262 | 9.039 | 9.085 | 5,956,994 | -0.14(-1.50%) |
Oct 26, 2016 | 9.208 | 9.254 | 9.131 | 9.224 | 4,889,124 | -0.02(-0.17%) |
Oct 25, 2016 | 9.231 | 9.285 | 9.154 | 9.239 | 4,128,543 | -0.02(-0.25%) |
Oct 24, 2016 | 9.308 | 9.331 | 9.197 | 9.262 | 4,483,018 | +0.02(+0.25%) |
Oct 21, 2016 | 9.177 | 9.281 | 9.124 | 9.239 | 5,617,137 | -0.02(-0.25%) |
Oct 20, 2016 | 9.339 | 9.420 | 9.254 | 9.262 | 5,259,250 | -0.05(-0.58%) |
Oct 19, 2016 | 9.147 | 9.347 | 9.131 | 9.316 | 6,619,574 | +0.19(+2.11%) |
Oct 18, 2016 | 9.108 | 9.184 | 9.024 | 9.124 | 7,213,233 | +0.12(+1.37%) |
Oct 17, 2016 | 8.916 | 9.016 | 8.916 | 9.001 | 8,063,251 | +0.11(+1.21%) |
Oct 14, 2016 | 9.008 | 9.131 | 8.878 | 8.893 | 7,347,504 | -0.12(-1.36%) |
Oct 13, 2016 | 8.924 | 9.108 | 8.847 | 9.016 | 7,093,126 | +0.05(+0.51%) |
Oct 12, 2016 | 8.870 | 9.008 | 8.839 | 8.970 | 6,556,839 | +0.12(+1.30%) |
Oct 11, 2016 | 8.931 | 8.955 | 8.801 | 8.855 | 5,217,176 | -0.12(-1.29%) |
Oct 10, 2016 | 8.970 | 9.043 | 8.924 | 8.970 | 5,741,196 | +0.06(+0.69%) |
Oct 07, 2016 | 9.016 | 9.093 | 8.901 | 8.908 | 8,896,171 | -0.05(-0.60%) |
Oct 06, 2016 | 9.062 | 9.093 | 8.916 | 8.962 | 10,774,945 | -0.15(-1.69%) |
Oct 05, 2016 | 9.224 | 9.270 | 9.047 | 9.116 | 18,231,844 | -0.07(-0.75%) |
Oct 04, 2016 | 9.516 | 9.516 | 9.124 | 9.185 | 12,698,240 | -0.40(-4.17%) |
Oct 03, 2016 | 9.715 | 9.800 | 9.385 | 9.585 | 11,566,514 | -0.29(-2.96%) |
Sep 30, 2016 | 9.923 | 9.996 | 9.854 | 9.877 | 7,625,599 | -0.04(-0.39%) |
Sep 29, 2016 | 10.10 | 10.10 | 9.838 | 9.915 | 7,912,169 | -0.19(-1.90%) |
Sep 28, 2016 | 10.09 | 10.12 | 9.961 | 10.11 | 7,444,718 | +0.05(+0.54%) |
Sep 27, 2016 | 10.07 | 10.10 | 9.892 | 10.05 | 5,194,709 | -0.03(-0.30%) |
Sep 26, 2016 | 10.17 | 10.20 | 10.07 | 10.08 | 3,429,648 | -0.11(-1.06%) |
Sep 23, 2016 | 10.09 | 10.24 | 10.07 | 10.19 | 5,146,608 | +0.05(+0.53%) |
Sep 22, 2016 | 10.12 | 10.16 | 9.992 | 10.14 | 4,409,037 | +0.07(+0.69%) |
Sep 21, 2016 | 9.846 | 10.08 | 9.819 | 10.07 | 6,636,397 | +0.25(+2.50%) |
Sep 20, 2016 | 9.792 | 9.869 | 9.739 | 9.823 | 5,429,545 | +0.06(+0.63%) |
Sep 19, 2016 | 9.677 | 9.785 | 9.623 | 9.762 | 4,437,445 | +0.12(+1.28%) |
Sep 16, 2016 | 9.592 | 9.662 | 9.493 | 9.639 | 7,330,821 | -0.01(-0.08%) |
Sep 15, 2016 | 9.431 | 9.700 | 9.393 | 9.646 | 7,209,879 | +0.18(+1.87%) |
Sep 14, 2016 | 9.546 | 9.666 | 9.423 | 9.470 | 6,903,365 | -0.05(-0.57%) |
Sep 13, 2016 | 9.600 | 9.639 | 9.454 | 9.523 | 7,660,725 | -0.15(-1.59%) |
Sep 12, 2016 | 9.439 | 9.723 | 9.408 | 9.677 | 7,860,049 | +0.20(+2.11%) |
Sep 09, 2016 | 9.831 | 9.854 | 9.470 | 9.477 | 6,478,771 | -0.48(-4.79%) |
Sep 08, 2016 | 9.992 | 10.02 | 9.896 | 9.954 | 8,157,297 | -0.06(-0.61%) |
Sep 07, 2016 | 9.877 | 10.05 | 9.838 | 10.02 | 10,534,536 | +0.15(+1.48%) |
Sep 06, 2016 | 9.454 | 9.877 | 9.416 | 9.869 | 9,589,137 | +0.47(+4.99%) |
Sep 02, 2016 | 9.254 | 9.400 | 9.400 | 9.400 | 4,604,301 | +0.17(+1.83%) |
Sep 01, 2016 | 9.254 | 9.293 | 9.104 | 9.231 | 7,286,126 | -0.05(-0.50%) |
Aug 31, 2016 | 9.224 | 9.285 | 9.162 | 9.277 | 8,610,814 | +0.04(+0.42%) |
Aug 30, 2016 | 9.339 | 9.358 | 9.212 | 9.239 | 4,222,648 | -0.10(-1.07%) |
Aug 29, 2016 | 9.277 | 9.396 | 9.239 | 9.339 | 3,709,666 | +0.10(+1.08%) |
Aug 26, 2016 | 9.347 | 9.462 | 9.193 | 9.239 | 6,715,113 | -0.07(-0.74%) |
Aug 25, 2016 | 9.293 | 9.347 | 9.239 | 9.308 | 3,424,106 | +0.02(+0.25%) |
Aug 24, 2016 | 9.354 | 9.362 | 9.254 | 9.285 | 3,642,310 | -0.08(-0.82%) |
Aug 23, 2016 | 9.493 | 9.531 | 9.354 | 9.362 | 6,158,116 | -0.08(-0.90%) |
Aug 22, 2016 | 9.393 | 9.470 | 9.347 | 9.446 | 3,579,165 | +0.05(+0.57%) |
Aug 19, 2016 | 9.531 | 9.539 | 9.347 | 9.393 | 5,354,471 | -0.22(-2.24%) |
Aug 18, 2016 | 9.431 | 9.608 | 9.408 | 9.608 | 6,785,482 | +0.17(+1.79%) |
Aug 17, 2016 | 9.224 | 9.462 | 9.139 | 9.439 | 8,775,538 | +0.22(+2.33%) |
Aug 16, 2016 | 9.224 | 9.285 | 9.185 | 9.224 | 7,721,546 | -0.07(-0.74%) |
Aug 15, 2016 | 9.408 | 9.470 | 9.293 | 9.293 | 3,918,303 | -0.10(-1.06%) |
Aug 12, 2016 | 9.408 | 9.508 | 9.377 | 9.393 | 4,490,999 | -0.02(-0.16%) |
Aug 11, 2016 | 9.370 | 9.408 | 9.308 | 9.408 | 4,350,234 | +0.05(+0.49%) |
Aug 10, 2016 | 9.262 | 9.370 | 9.262 | 9.362 | 4,211,726 | +0.08(+0.91%) |
Aug 09, 2016 | 9.362 | 9.416 | 9.247 | 9.277 | 4,951,705 | -0.08(-0.90%) |
Aug 08, 2016 | 9.439 | 9.470 | 9.331 | 9.362 | 4,186,914 | -0.04(-0.41%) |
Aug 05, 2016 | 9.562 | 9.562 | 9.300 | 9.400 | 8,746,476 | -0.14(-1.45%) |
Aug 04, 2016 | 9.516 | 9.562 | 9.385 | 9.539 | 5,010,053 | +0.01(+0.08%) |
Aug 03, 2016 | 9.385 | 9.677 | 9.331 | 9.531 | 5,793,030 | +0.17(+1.81%) |
Aug 02, 2016 | 9.331 | 9.400 | 9.277 | 9.362 | 5,679,434 | +0.01(+0.08%) |