Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.477 | 9.599 | 9.403 | 9.507 | 26,214 | +0.10(+1.10%) |
Oct 28, 2016 | 9.537 | 9.596 | 9.322 | 9.403 | 22,072 | -0.10(-1.01%) |
Oct 27, 2016 | 9.655 | 9.706 | 9.500 | 9.500 | 24,209 | -0.09(-0.94%) |
Oct 26, 2016 | 9.551 | 9.590 | 9.463 | 9.590 | 79,398 | -0.07(-0.77%) |
Oct 25, 2016 | 9.626 | 9.692 | 9.581 | 9.664 | 112,657 | -0.05(-0.52%) |
Oct 24, 2016 | 9.722 | 9.788 | 9.700 | 9.715 | 52,221 | +0.13(+1.39%) |
Oct 21, 2016 | 9.455 | 9.589 | 9.440 | 9.581 | 40,237 | +0.13(+1.33%) |
Oct 20, 2016 | 9.440 | 9.523 | 9.355 | 9.455 | 24,735 | -0.01(-0.08%) |
Oct 19, 2016 | 9.463 | 9.521 | 9.374 | 9.462 | 42,187 | +0.05(+0.55%) |
Oct 18, 2016 | 9.255 | 9.448 | 9.244 | 9.411 | 39,133 | +0.24(+2.58%) |
Oct 17, 2016 | 9.166 | 9.203 | 9.034 | 9.174 | 33,449 | +0.02(+0.24%) |
Oct 14, 2016 | 9.196 | 9.218 | 9.062 | 9.151 | 100,052 | +0.09(+0.98%) |
Oct 13, 2016 | 8.966 | 9.085 | 8.966 | 9.062 | 25,538 | -0.01(-0.08%) |
Oct 12, 2016 | 9.085 | 9.114 | 8.959 | 9.070 | 30,846 | -0.01(-0.16%) |
Oct 11, 2016 | 9.122 | 9.122 | 9.011 | 9.085 | 30,939 | -0.02(-0.24%) |
Oct 10, 2016 | 9.211 | 9.211 | 9.062 | 9.107 | 63,727 | +0.08(+0.90%) |
Oct 07, 2016 | 9.048 | 9.055 | 8.914 | 9.025 | 24,248 | +0.07(+0.74%) |
Oct 06, 2016 | 8.892 | 8.981 | 8.892 | 8.959 | 5,255 | +0.01(+0.08%) |
Oct 05, 2016 | 8.825 | 8.966 | 8.825 | 8.951 | 15,454 | +0.28(+3.25%) |
Oct 04, 2016 | 8.885 | 8.892 | 8.670 | 8.670 | 39,659 | -0.20(-2.26%) |
Oct 03, 2016 | 8.647 | 8.885 | 8.633 | 8.870 | 116,975 | +0.24(+2.75%) |
Sep 30, 2016 | 8.588 | 8.640 | 8.544 | 8.633 | 25,654 | +0.04(+0.43%) |
Sep 29, 2016 | 8.736 | 8.821 | 8.573 | 8.596 | 16,167 | -0.09(-1.02%) |
Sep 28, 2016 | 8.633 | 8.759 | 8.552 | 8.685 | 262,179 | +0.08(+0.95%) |
Sep 27, 2016 | 8.570 | 8.633 | 8.529 | 8.603 | 6,134 | -0.01(-0.09%) |
Sep 26, 2016 | 8.588 | 8.618 | 8.551 | 8.610 | 4,085 | -0.05(-0.60%) |
Sep 23, 2016 | 8.788 | 8.810 | 8.662 | 8.662 | 49,498 | -0.15(-1.68%) |
Sep 22, 2016 | 8.922 | 9.040 | 8.777 | 8.810 | 22,148 | +0.02(+0.25%) |
Sep 21, 2016 | 8.596 | 8.812 | 8.596 | 8.788 | 24,453 | +0.23(+2.68%) |
Sep 20, 2016 | 8.581 | 8.581 | 8.508 | 8.559 | 7,322 | +0.10(+1.23%) |
Sep 19, 2016 | 8.529 | 8.576 | 8.433 | 8.455 | 25,025 | -0.04(-0.52%) |
Sep 16, 2016 | 8.258 | 8.499 | 8.255 | 8.499 | 25,170 | +0.15(+1.78%) |
Sep 15, 2016 | 8.195 | 8.350 | 8.152 | 8.350 | 21,816 | +0.20(+2.44%) |
Sep 14, 2016 | 8.203 | 8.321 | 8.151 | 8.151 | 29,203 | -0.05(-0.63%) |
Sep 13, 2016 | 8.514 | 8.540 | 8.151 | 8.203 | 89,413 | -0.51(-5.87%) |
Sep 12, 2016 | 8.381 | 8.714 | 8.375 | 8.714 | 36,592 | +0.24(+2.89%) |
Sep 09, 2016 | 8.699 | 8.699 | 8.470 | 8.470 | 30,056 | -0.44(-4.91%) |
Sep 08, 2016 | 9.025 | 9.025 | 8.877 | 8.907 | 196,871 | +0.02(+0.25%) |
Sep 07, 2016 | 8.981 | 8.981 | 8.825 | 8.885 | 146,861 | -0.06(-0.66%) |
Sep 06, 2016 | 8.714 | 8.944 | 8.707 | 8.944 | 174,409 | +0.21(+2.46%) |
Sep 02, 2016 | 8.603 | 8.729 | 8.729 | 8.729 | 318,488 | +0.21(+2.43%) |
Sep 01, 2016 | 8.477 | 8.530 | 8.366 | 8.521 | 34,512 | +0.05(+0.54%) |
Aug 31, 2016 | 8.566 | 8.581 | 8.410 | 8.476 | 15,423 | -0.05(-0.54%) |
Aug 30, 2016 | 8.447 | 8.521 | 8.447 | 8.521 | 82,982 | -0.09(-1.03%) |
Aug 29, 2016 | 8.351 | 8.610 | 8.336 | 8.610 | 77,715 | +0.23(+2.74%) |
Aug 26, 2016 | 8.521 | 8.692 | 8.369 | 8.381 | 61,101 | -0.09(-1.05%) |
Aug 25, 2016 | 8.521 | 8.544 | 8.466 | 8.470 | 36,139 | -0.04(-0.52%) |
Aug 24, 2016 | 8.551 | 8.677 | 8.492 | 8.514 | 86,723 | -0.17(-1.96%) |
Aug 23, 2016 | 8.773 | 8.824 | 8.662 | 8.685 | 30,531 | +0.00(+0.00%) |
Aug 22, 2016 | 8.766 | 8.803 | 8.662 | 8.685 | 80,009 | -0.15(-1.68%) |
Aug 19, 2016 | 8.766 | 8.840 | 8.618 | 8.833 | 44,144 | +0.09(+1.02%) |
Aug 18, 2016 | 8.862 | 8.907 | 8.692 | 8.744 | 414,138 | -0.04(-0.51%) |
Aug 17, 2016 | 8.729 | 8.796 | 8.588 | 8.788 | 43,311 | -0.02(-0.25%) |
Aug 16, 2016 | 8.899 | 8.914 | 8.810 | 8.810 | 35,275 | -0.09(-1.00%) |
Aug 15, 2016 | 8.944 | 9.003 | 8.862 | 8.899 | 82,461 | +0.12(+1.35%) |
Aug 12, 2016 | 8.929 | 9.003 | 8.781 | 8.781 | 96,211 | -0.21(-2.29%) |
Aug 11, 2016 | 8.929 | 8.986 | 8.862 | 8.986 | 107,083 | +0.03(+0.39%) |
Aug 10, 2016 | 9.048 | 9.055 | 8.892 | 8.951 | 106,927 | -0.04(-0.48%) |
Aug 09, 2016 | 8.944 | 9.070 | 8.899 | 8.995 | 88,194 | +0.16(+1.83%) |
Aug 08, 2016 | 8.929 | 8.959 | 8.810 | 8.833 | 40,253 | -0.13(-1.49%) |
Aug 05, 2016 | 8.966 | 8.996 | 8.855 | 8.966 | 74,855 | +0.09(+1.00%) |
Aug 04, 2016 | 8.833 | 8.944 | 8.707 | 8.877 | 92,854 | +0.19(+2.22%) |
Aug 03, 2016 | 8.440 | 8.685 | 8.440 | 8.685 | 11,894 | +0.16(+1.91%) |
Aug 02, 2016 | 8.647 | 8.657 | 8.464 | 8.521 | 95,908 | -0.06(-0.69%) |