Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.968 | 9.331 | 8.968 | 9.253 | 111,550 | +0.29(+3.18%) |
Oct 28, 2016 | 8.922 | 9.292 | 8.914 | 8.968 | 92,768 | -0.02(-0.17%) |
Oct 27, 2016 | 8.945 | 8.983 | 8.798 | 8.983 | 17,572 | +0.08(+0.87%) |
Oct 26, 2016 | 8.875 | 8.922 | 8.875 | 8.906 | 5,789 | +0.01(+0.09%) |
Oct 25, 2016 | 8.937 | 8.991 | 8.875 | 8.898 | 18,643 | -0.02(-0.26%) |
Oct 24, 2016 | 8.991 | 9.084 | 8.914 | 8.922 | 6,553 | +0.01(+0.09%) |
Oct 21, 2016 | 8.976 | 9.138 | 8.914 | 8.914 | 39,496 | -0.12(-1.37%) |
Oct 20, 2016 | 9.115 | 9.130 | 8.983 | 9.037 | 17,076 | -0.08(-0.85%) |
Oct 19, 2016 | 9.037 | 9.122 | 8.937 | 9.115 | 33,190 | +0.10(+1.11%) |
Oct 18, 2016 | 9.030 | 9.169 | 8.960 | 9.014 | 21,340 | +0.06(+0.69%) |
Oct 17, 2016 | 9.115 | 9.168 | 8.898 | 8.952 | 17,414 | -0.15(-1.69%) |
Oct 14, 2016 | 9.053 | 9.107 | 9.037 | 9.107 | 85,371 | +0.19(+2.16%) |
Oct 13, 2016 | 8.798 | 9.030 | 8.798 | 8.914 | 11,234 | +0.04(+0.43%) |
Oct 12, 2016 | 9.246 | 9.354 | 8.705 | 8.875 | 109,911 | -0.38(-4.09%) |
Oct 11, 2016 | 9.531 | 9.531 | 9.223 | 9.253 | 13,611 | -0.28(-2.91%) |
Oct 10, 2016 | 9.377 | 9.578 | 9.377 | 9.531 | 47,055 | +0.20(+2.15%) |
Oct 07, 2016 | 9.338 | 9.443 | 9.331 | 9.331 | 24,957 | -0.07(-0.74%) |
Oct 06, 2016 | 9.369 | 9.454 | 9.332 | 9.400 | 16,685 | +0.08(+0.91%) |
Oct 05, 2016 | 9.400 | 9.431 | 9.300 | 9.315 | 11,745 | -0.01(-0.12%) |
Oct 04, 2016 | 9.253 | 9.427 | 9.161 | 9.327 | 47,685 | +0.16(+1.73%) |
Oct 03, 2016 | 9.277 | 9.369 | 9.169 | 9.169 | 18,700 | -0.12(-1.33%) |
Sep 30, 2016 | 9.261 | 9.307 | 9.177 | 9.292 | 9,846 | +0.10(+1.13%) |
Sep 29, 2016 | 9.176 | 9.331 | 9.138 | 9.188 | 79,031 | +0.05(+0.55%) |
Sep 28, 2016 | 9.215 | 9.292 | 9.122 | 9.138 | 27,122 | -0.05(-0.50%) |
Sep 27, 2016 | 9.477 | 9.477 | 9.153 | 9.184 | 63,712 | -0.24(-2.54%) |
Sep 26, 2016 | 9.385 | 9.524 | 9.361 | 9.423 | 5,690 | -0.12(-1.29%) |
Sep 23, 2016 | 9.670 | 9.670 | 9.377 | 9.547 | 42,300 | +0.03(+0.32%) |
Sep 22, 2016 | 9.516 | 9.647 | 9.307 | 9.516 | 89,268 | -0.01(-0.08%) |
Sep 21, 2016 | 9.412 | 9.578 | 9.377 | 9.524 | 29,506 | +0.05(+0.53%) |
Sep 20, 2016 | 9.397 | 9.473 | 9.198 | 9.473 | 18,522 | +0.02(+0.16%) |
Sep 19, 2016 | 9.359 | 9.473 | 9.130 | 9.458 | 184,623 | +0.23(+2.48%) |
Sep 16, 2016 | 9.504 | 9.535 | 9.229 | 9.229 | 120,424 | -0.31(-3.28%) |
Sep 15, 2016 | 9.550 | 9.550 | 9.321 | 9.542 | 24,732 | -0.01(-0.08%) |
Sep 14, 2016 | 9.481 | 9.550 | 9.252 | 9.550 | 18,726 | +0.00(+0.00%) |
Sep 13, 2016 | 9.428 | 9.550 | 9.256 | 9.550 | 15,303 | +0.07(+0.73%) |
Sep 12, 2016 | 9.397 | 9.512 | 9.328 | 9.481 | 17,399 | +0.05(+0.49%) |
Sep 09, 2016 | 9.596 | 9.603 | 9.168 | 9.435 | 35,568 | -0.11(-1.20%) |
Sep 08, 2016 | 9.626 | 9.695 | 9.321 | 9.550 | 56,958 | -0.13(-1.34%) |
Sep 07, 2016 | 9.664 | 9.703 | 9.428 | 9.680 | 68,985 | -0.01(-0.08%) |
Sep 06, 2016 | 9.619 | 9.703 | 9.588 | 9.687 | 56,901 | +0.06(+0.63%) |
Sep 02, 2016 | 9.611 | 9.626 | 9.626 | 9.626 | 20,811 | -0.01(-0.08%) |
Sep 01, 2016 | 9.634 | 9.634 | 9.619 | 9.634 | 2,234 | -0.03(-0.32%) |
Aug 31, 2016 | 9.550 | 9.664 | 9.473 | 9.664 | 12,262 | +0.07(+0.72%) |
Aug 30, 2016 | 9.450 | 9.603 | 9.325 | 9.596 | 12,930 | -0.01(-0.08%) |
Aug 29, 2016 | 9.611 | 9.649 | 8.975 | 9.603 | 20,771 | -0.02(-0.16%) |
Aug 26, 2016 | 9.626 | 9.626 | 9.450 | 9.619 | 14,500 | -0.01(-0.08%) |
Aug 25, 2016 | 9.588 | 9.695 | 9.428 | 9.626 | 15,230 | +0.08(+0.80%) |
Aug 24, 2016 | 9.504 | 9.664 | 9.504 | 9.550 | 12,228 | -0.04(-0.40%) |
Aug 23, 2016 | 9.450 | 9.878 | 9.259 | 9.588 | 44,228 | +0.21(+2.28%) |
Aug 22, 2016 | 9.458 | 9.541 | 9.374 | 9.374 | 9,771 | -0.11(-1.13%) |
Aug 19, 2016 | 9.428 | 9.542 | 9.321 | 9.481 | 30,706 | +0.08(+0.89%) |
Aug 18, 2016 | 9.168 | 9.420 | 9.107 | 9.397 | 62,519 | +0.23(+2.50%) |
Aug 17, 2016 | 9.191 | 9.321 | 9.168 | 9.168 | 6,407 | -0.04(-0.41%) |
Aug 16, 2016 | 9.282 | 9.282 | 9.107 | 9.206 | 13,008 | -0.02(-0.17%) |
Aug 15, 2016 | 9.153 | 9.237 | 9.015 | 9.221 | 34,622 | +0.07(+0.75%) |
Aug 12, 2016 | 8.977 | 9.466 | 8.923 | 9.153 | 40,245 | +0.21(+2.39%) |
Aug 11, 2016 | 8.916 | 8.939 | 8.793 | 8.939 | 4,404 | +0.15(+1.65%) |
Aug 10, 2016 | 8.832 | 8.832 | 8.748 | 8.793 | 16,339 | -0.05(-0.60%) |
Aug 09, 2016 | 8.885 | 9.015 | 8.801 | 8.847 | 20,205 | -0.05(-0.60%) |
Aug 08, 2016 | 8.786 | 9.137 | 8.694 | 8.900 | 59,383 | +0.12(+1.39%) |
Aug 05, 2016 | 8.518 | 8.786 | 8.366 | 8.778 | 66,239 | +0.41(+4.93%) |
Aug 04, 2016 | 8.327 | 8.366 | 8.129 | 8.366 | 18,453 | -0.03(-0.36%) |
Aug 03, 2016 | 8.205 | 8.427 | 8.205 | 8.396 | 39,817 | +0.18(+2.23%) |
Aug 02, 2016 | 7.793 | 8.312 | 7.793 | 8.213 | 7,619 | -0.10(-1.19%) |