Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.051 | 9.134 | 9.005 | 9.010 | 4,133,645 | -0.04(-0.46%) |
Oct 28, 2016 | 8.943 | 9.093 | 8.926 | 9.051 | 3,476,544 | +0.14(+1.59%) |
Oct 27, 2016 | 8.918 | 8.943 | 8.827 | 8.910 | 2,107,160 | +0.10(+1.13%) |
Oct 26, 2016 | 8.835 | 8.902 | 8.735 | 8.810 | 4,726,755 | -0.08(-0.93%) |
Oct 25, 2016 | 9.118 | 9.151 | 8.835 | 8.893 | 5,233,570 | -0.26(-2.82%) |
Oct 24, 2016 | 9.118 | 9.259 | 9.118 | 9.151 | 4,736,742 | +0.04(+0.46%) |
Oct 21, 2016 | 9.043 | 9.138 | 9.005 | 9.109 | 4,623,974 | +0.07(+0.83%) |
Oct 20, 2016 | 9.109 | 9.134 | 8.943 | 9.035 | 3,680,835 | -0.10(-1.09%) |
Oct 19, 2016 | 9.076 | 9.209 | 9.055 | 9.134 | 3,442,866 | +0.10(+1.10%) |
Oct 18, 2016 | 9.101 | 9.159 | 9.026 | 9.035 | 2,851,723 | +0.01(+0.09%) |
Oct 17, 2016 | 9.026 | 9.109 | 9.018 | 9.026 | 2,268,200 | +0.02(+0.18%) |
Oct 14, 2016 | 9.026 | 9.064 | 8.976 | 9.010 | 2,477,641 | +0.04(+0.46%) |
Oct 13, 2016 | 8.935 | 9.018 | 8.810 | 8.968 | 3,070,276 | +0.02(+0.19%) |
Oct 12, 2016 | 8.852 | 8.997 | 8.802 | 8.951 | 2,398,419 | +0.12(+1.41%) |
Oct 11, 2016 | 8.960 | 8.972 | 8.760 | 8.827 | 3,059,024 | -0.12(-1.39%) |
Oct 10, 2016 | 8.951 | 9.035 | 8.926 | 8.951 | 2,030,759 | +0.06(+0.65%) |
Oct 07, 2016 | 8.843 | 8.918 | 8.835 | 8.893 | 2,115,739 | +0.02(+0.28%) |
Oct 06, 2016 | 8.818 | 8.893 | 8.735 | 8.868 | 2,529,203 | +0.04(+0.47%) |
Oct 05, 2016 | 8.810 | 8.885 | 8.769 | 8.827 | 3,600,416 | +0.07(+0.76%) |
Oct 04, 2016 | 8.960 | 9.026 | 8.702 | 8.760 | 3,633,771 | -0.16(-1.77%) |
Oct 03, 2016 | 8.985 | 9.026 | 8.877 | 8.918 | 4,032,876 | -0.06(-0.65%) |
Sep 30, 2016 | 8.802 | 9.043 | 8.802 | 8.976 | 3,973,050 | +0.16(+1.79%) |
Sep 29, 2016 | 8.926 | 9.143 | 8.810 | 8.818 | 5,520,868 | -0.08(-0.93%) |
Sep 28, 2016 | 8.885 | 8.985 | 8.760 | 8.902 | 6,322,074 | -0.08(-0.93%) |
Sep 27, 2016 | 9.010 | 9.039 | 8.918 | 8.985 | 4,396,149 | +0.01(+0.09%) |
Sep 26, 2016 | 8.951 | 9.051 | 8.926 | 8.976 | 2,996,560 | -0.02(-0.28%) |
Sep 23, 2016 | 8.960 | 9.035 | 8.926 | 9.001 | 3,710,434 | +0.05(+0.56%) |
Sep 22, 2016 | 8.868 | 8.968 | 8.810 | 8.951 | 4,029,704 | +0.15(+1.70%) |
Sep 21, 2016 | 8.852 | 8.897 | 8.710 | 8.802 | 3,164,718 | +0.00(+0.00%) |
Sep 20, 2016 | 8.968 | 8.976 | 8.752 | 8.802 | 5,706,872 | -0.12(-1.30%) |
Sep 19, 2016 | 9.051 | 9.118 | 8.868 | 8.918 | 3,554,773 | -0.10(-1.11%) |
Sep 16, 2016 | 8.976 | 9.068 | 8.926 | 9.018 | 6,451,225 | +0.03(+0.37%) |
Sep 15, 2016 | 8.586 | 9.051 | 8.577 | 8.985 | 6,852,908 | +0.37(+4.24%) |
Sep 14, 2016 | 8.735 | 8.777 | 8.569 | 8.619 | 3,772,098 | -0.12(-1.33%) |
Sep 13, 2016 | 8.744 | 8.802 | 8.619 | 8.735 | 5,907,876 | -0.02(-0.28%) |
Sep 12, 2016 | 8.469 | 8.785 | 8.386 | 8.760 | 7,253,216 | +0.27(+3.23%) |
Sep 09, 2016 | 8.486 | 8.577 | 8.461 | 8.486 | 6,855,745 | -0.07(-0.87%) |
Sep 08, 2016 | 8.602 | 8.627 | 8.523 | 8.561 | 5,073,101 | -0.09(-1.06%) |
Sep 07, 2016 | 8.478 | 8.661 | 8.436 | 8.652 | 5,690,977 | +0.17(+2.06%) |
Sep 06, 2016 | 8.519 | 8.540 | 8.403 | 8.478 | 3,568,359 | +0.00(+0.00%) |
Sep 02, 2016 | 8.395 | 8.478 | 8.478 | 8.478 | 2,797,109 | +0.12(+1.39%) |
Sep 01, 2016 | 8.444 | 8.490 | 8.349 | 8.361 | 2,501,484 | -0.11(-1.28%) |
Aug 31, 2016 | 8.336 | 8.511 | 8.303 | 8.469 | 6,037,928 | +0.12(+1.49%) |
Aug 30, 2016 | 8.328 | 8.436 | 8.328 | 8.345 | 3,530,991 | +0.06(+0.70%) |
Aug 29, 2016 | 8.163 | 8.340 | 8.146 | 8.287 | 5,136,396 | +0.11(+1.31%) |
Aug 26, 2016 | 8.204 | 8.262 | 8.113 | 8.179 | 7,730,027 | -0.02(-0.30%) |
Aug 25, 2016 | 8.204 | 8.270 | 8.187 | 8.204 | 2,839,116 | -0.01(-0.10%) |
Aug 24, 2016 | 8.237 | 8.336 | 8.204 | 8.212 | 1,915,848 | -0.04(-0.50%) |
Aug 23, 2016 | 8.196 | 8.278 | 8.154 | 8.253 | 4,326,512 | +0.08(+1.01%) |
Aug 22, 2016 | 8.204 | 8.237 | 8.154 | 8.171 | 2,525,764 | -0.06(-0.70%) |
Aug 19, 2016 | 8.311 | 8.324 | 8.196 | 8.229 | 3,093,723 | -0.10(-1.19%) |
Aug 18, 2016 | 8.377 | 8.431 | 8.320 | 8.328 | 4,295,861 | -0.04(-0.49%) |
Aug 17, 2016 | 8.287 | 8.410 | 8.262 | 8.369 | 4,863,605 | +0.06(+0.70%) |
Aug 16, 2016 | 8.477 | 8.501 | 8.303 | 8.311 | 3,563,950 | -0.16(-1.85%) |
Aug 15, 2016 | 8.278 | 8.485 | 8.278 | 8.468 | 3,511,118 | +0.22(+2.71%) |
Aug 12, 2016 | 8.212 | 8.468 | 8.204 | 8.245 | 5,178,124 | +0.03(+0.40%) |
Aug 11, 2016 | 8.179 | 8.278 | 8.096 | 8.212 | 6,164,155 | +0.02(+0.30%) |
Aug 10, 2016 | 8.072 | 8.427 | 7.758 | 8.187 | 17,245,202 | -0.23(-2.75%) |
Aug 09, 2016 | 8.303 | 8.510 | 8.303 | 8.419 | 7,423,762 | +0.12(+1.49%) |
Aug 08, 2016 | 8.220 | 8.410 | 8.196 | 8.295 | 5,993,915 | +0.12(+1.41%) |
Aug 05, 2016 | 8.063 | 8.229 | 8.039 | 8.179 | 2,980,547 | +0.17(+2.06%) |
Aug 04, 2016 | 7.832 | 8.055 | 7.832 | 8.014 | 5,252,234 | +0.17(+2.11%) |
Aug 03, 2016 | 7.807 | 7.873 | 7.754 | 7.849 | 4,026,327 | +0.04(+0.53%) |
Aug 02, 2016 | 7.807 | 7.923 | 7.710 | 7.807 | 8,944,077 | -0.23(-2.88%) |