Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.011 | 9.157 | 8.973 | 9.119 | 5,428,079 | +0.15(+1.70%) |
Oct 28, 2016 | 9.151 | 9.182 | 8.948 | 8.967 | 6,383,928 | -0.17(-1.88%) |
Oct 27, 2016 | 9.271 | 9.271 | 9.106 | 9.138 | 5,816,508 | -0.11(-1.17%) |
Oct 26, 2016 | 9.113 | 9.271 | 9.011 | 9.246 | 6,796,128 | +0.12(+1.32%) |
Oct 25, 2016 | 8.941 | 9.125 | 8.941 | 9.125 | 4,794,490 | +0.17(+1.84%) |
Oct 24, 2016 | 8.979 | 9.062 | 8.909 | 8.960 | 3,564,551 | +0.08(+0.86%) |
Oct 21, 2016 | 8.871 | 8.916 | 8.859 | 8.884 | 3,793,404 | -0.03(-0.29%) |
Oct 20, 2016 | 9.030 | 9.068 | 8.878 | 8.909 | 4,776,504 | -0.14(-1.54%) |
Oct 19, 2016 | 8.865 | 9.094 | 8.859 | 9.049 | 5,517,275 | +0.20(+2.30%) |
Oct 18, 2016 | 8.878 | 8.903 | 8.814 | 8.846 | 3,565,059 | +0.05(+0.58%) |
Oct 17, 2016 | 8.852 | 8.881 | 8.795 | 8.795 | 5,510,834 | -0.04(-0.50%) |
Oct 14, 2016 | 8.878 | 8.922 | 8.814 | 8.840 | 4,385,752 | +0.02(+0.22%) |
Oct 13, 2016 | 8.890 | 8.916 | 8.795 | 8.821 | 6,038,042 | -0.10(-1.14%) |
Oct 12, 2016 | 8.948 | 8.998 | 8.909 | 8.922 | 3,391,848 | -0.01(-0.07%) |
Oct 11, 2016 | 8.935 | 8.960 | 8.840 | 8.928 | 6,431,066 | -0.01(-0.07%) |
Oct 10, 2016 | 8.948 | 9.014 | 8.909 | 8.935 | 3,895,379 | +0.04(+0.43%) |
Oct 07, 2016 | 8.941 | 9.011 | 8.871 | 8.897 | 4,736,736 | -0.08(-0.85%) |
Oct 06, 2016 | 9.024 | 9.049 | 8.941 | 8.973 | 3,942,061 | -0.01(-0.14%) |
Oct 05, 2016 | 8.986 | 9.055 | 8.973 | 8.986 | 4,049,275 | +0.05(+0.57%) |
Oct 04, 2016 | 8.935 | 9.062 | 8.903 | 8.935 | 5,997,456 | +0.01(+0.07%) |
Oct 03, 2016 | 9.011 | 9.017 | 8.925 | 8.928 | 4,557,933 | -0.11(-1.19%) |
Sep 30, 2016 | 9.017 | 9.094 | 8.992 | 9.036 | 4,464,026 | +0.08(+0.92%) |
Sep 29, 2016 | 9.157 | 9.157 | 8.916 | 8.954 | 12,361,695 | -0.20(-2.22%) |
Sep 28, 2016 | 9.265 | 9.278 | 9.135 | 9.157 | 8,365,212 | -0.06(-0.62%) |
Sep 27, 2016 | 9.176 | 9.240 | 9.132 | 9.214 | 5,791,156 | +0.02(+0.21%) |
Sep 26, 2016 | 9.309 | 9.309 | 9.132 | 9.195 | 6,417,716 | -0.18(-1.96%) |
Sep 23, 2016 | 9.113 | 9.405 | 9.113 | 9.379 | 6,608,837 | +0.22(+2.43%) |
Sep 22, 2016 | 9.144 | 9.227 | 9.119 | 9.157 | 6,149,908 | +0.02(+0.21%) |
Sep 21, 2016 | 9.144 | 9.195 | 9.087 | 9.138 | 4,687,787 | +0.04(+0.42%) |
Sep 20, 2016 | 9.157 | 9.195 | 9.081 | 9.100 | 4,765,894 | -0.03(-0.35%) |
Sep 19, 2016 | 9.214 | 9.271 | 9.087 | 9.132 | 6,431,281 | -0.04(-0.42%) |
Sep 16, 2016 | 9.271 | 9.284 | 9.170 | 9.170 | 8,147,736 | -0.15(-1.57%) |
Sep 15, 2016 | 9.386 | 9.398 | 9.297 | 9.316 | 8,444,894 | -0.10(-1.01%) |
Sep 14, 2016 | 9.633 | 9.659 | 9.398 | 9.411 | 4,867,573 | -0.24(-2.50%) |
Sep 13, 2016 | 9.652 | 9.697 | 9.583 | 9.652 | 5,864,103 | -0.11(-1.11%) |
Sep 12, 2016 | 9.583 | 9.767 | 9.570 | 9.760 | 5,633,034 | +0.11(+1.18%) |
Sep 09, 2016 | 9.786 | 9.830 | 9.646 | 9.646 | 5,305,525 | -0.15(-1.49%) |
Sep 08, 2016 | 9.811 | 9.837 | 9.757 | 9.792 | 7,212,408 | +0.01(+0.13%) |
Sep 07, 2016 | 9.557 | 9.792 | 9.532 | 9.779 | 6,472,592 | +0.16(+1.65%) |
Sep 06, 2016 | 9.710 | 9.762 | 9.602 | 9.621 | 5,807,803 | -0.13(-1.37%) |
Sep 02, 2016 | 9.583 | 9.754 | 9.754 | 9.754 | 6,610,431 | +0.18(+1.86%) |
Sep 01, 2016 | 9.602 | 9.621 | 9.462 | 9.576 | 5,591,043 | -0.02(-0.20%) |
Aug 31, 2016 | 9.557 | 9.627 | 9.475 | 9.595 | 6,556,584 | +0.03(+0.33%) |
Aug 30, 2016 | 9.392 | 9.576 | 9.386 | 9.563 | 6,203,478 | +0.18(+1.89%) |
Aug 29, 2016 | 9.265 | 9.395 | 9.259 | 9.386 | 4,232,508 | +0.12(+1.30%) |
Aug 26, 2016 | 9.182 | 9.290 | 9.170 | 9.265 | 8,436,020 | +0.11(+1.25%) |
Aug 25, 2016 | 9.113 | 9.189 | 9.113 | 9.151 | 5,820,624 | +0.04(+0.42%) |
Aug 24, 2016 | 9.113 | 9.170 | 9.075 | 9.113 | 6,043,920 | +0.01(+0.14%) |
Aug 23, 2016 | 9.182 | 9.202 | 9.094 | 9.100 | 4,632,649 | -0.04(-0.49%) |
Aug 22, 2016 | 9.138 | 9.195 | 9.119 | 9.144 | 7,433,002 | -0.01(-0.07%) |
Aug 19, 2016 | 9.144 | 9.151 | 9.094 | 9.151 | 7,009,088 | +0.03(+0.28%) |
Aug 18, 2016 | 9.132 | 9.195 | 9.106 | 9.125 | 5,879,532 | +0.03(+0.35%) |
Aug 17, 2016 | 9.100 | 9.157 | 9.094 | 9.094 | 6,179,345 | -0.03(-0.28%) |
Aug 16, 2016 | 9.049 | 9.151 | 9.030 | 9.119 | 4,112,841 | +0.06(+0.63%) |
Aug 15, 2016 | 9.024 | 9.094 | 9.005 | 9.062 | 8,621,793 | +0.04(+0.42%) |
Aug 12, 2016 | 8.986 | 9.036 | 8.979 | 9.024 | 3,252,435 | -0.02(-0.21%) |
Aug 11, 2016 | 9.081 | 9.106 | 8.967 | 9.043 | 6,922,745 | -0.04(-0.49%) |
Aug 10, 2016 | 9.017 | 9.113 | 9.017 | 9.087 | 4,781,756 | +0.04(+0.42%) |
Aug 09, 2016 | 9.094 | 9.113 | 8.979 | 9.049 | 5,986,680 | -0.07(-0.77%) |
Aug 08, 2016 | 9.214 | 9.284 | 9.119 | 9.119 | 5,719,342 | -0.09(-0.97%) |
Aug 05, 2016 | 9.176 | 9.271 | 9.176 | 9.208 | 5,100,694 | +0.09(+0.97%) |
Aug 04, 2016 | 9.087 | 9.157 | 9.062 | 9.119 | 6,277,919 | +0.04(+0.42%) |
Aug 03, 2016 | 9.031 | 9.087 | 9.012 | 9.081 | 6,301,230 | +0.06(+0.70%) |
Aug 02, 2016 | 9.018 | 9.062 | 8.993 | 9.018 | 5,917,589 | -0.04(-0.42%) |