Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.887 | 8.984 | 8.699 | 8.945 | 1,858,958 | +0.08(+0.87%) |
Oct 28, 2016 | 9.023 | 9.109 | 8.839 | 8.868 | 926,273 | -0.13(-1.39%) |
Oct 27, 2016 | 9.196 | 9.264 | 8.974 | 8.994 | 721,475 | -0.15(-1.69%) |
Oct 26, 2016 | 9.254 | 9.360 | 9.109 | 9.148 | 984,543 | -0.17(-1.86%) |
Oct 25, 2016 | 9.438 | 9.534 | 9.273 | 9.322 | 751,680 | -0.11(-1.13%) |
Oct 24, 2016 | 9.360 | 9.548 | 9.360 | 9.428 | 611,632 | +0.14(+1.56%) |
Oct 21, 2016 | 9.341 | 9.360 | 9.196 | 9.283 | 738,002 | -0.09(-0.93%) |
Oct 20, 2016 | 9.109 | 9.380 | 9.088 | 9.370 | 1,246,245 | +0.21(+2.32%) |
Oct 19, 2016 | 9.042 | 9.216 | 8.955 | 9.158 | 908,582 | +0.10(+1.06%) |
Oct 18, 2016 | 9.119 | 9.167 | 9.042 | 9.061 | 676,370 | +0.06(+0.64%) |
Oct 17, 2016 | 9.061 | 9.129 | 8.946 | 9.003 | 893,279 | +0.01(+0.11%) |
Oct 14, 2016 | 9.042 | 9.255 | 8.984 | 8.994 | 604,546 | -0.03(-0.32%) |
Oct 13, 2016 | 9.042 | 9.100 | 8.863 | 9.023 | 699,278 | -0.12(-1.27%) |
Oct 12, 2016 | 9.071 | 9.177 | 8.984 | 9.138 | 515,805 | +0.04(+0.42%) |
Oct 11, 2016 | 9.505 | 9.505 | 9.013 | 9.100 | 983,584 | -0.36(-3.78%) |
Oct 10, 2016 | 9.524 | 9.775 | 9.428 | 9.457 | 849,924 | -0.12(-1.21%) |
Oct 07, 2016 | 9.640 | 9.640 | 9.429 | 9.573 | 1,062,742 | -0.04(-0.40%) |
Oct 06, 2016 | 9.573 | 9.640 | 9.466 | 9.611 | 710,850 | +0.06(+0.61%) |
Oct 05, 2016 | 9.360 | 9.602 | 9.341 | 9.553 | 823,557 | +0.12(+1.23%) |
Oct 04, 2016 | 9.457 | 9.592 | 9.360 | 9.438 | 929,521 | +0.05(+0.51%) |
Oct 03, 2016 | 9.495 | 9.602 | 9.341 | 9.389 | 1,077,950 | +0.01(+0.10%) |
Sep 30, 2016 | 9.225 | 9.491 | 9.206 | 9.380 | 1,510,969 | +0.17(+1.89%) |
Sep 29, 2016 | 9.264 | 9.302 | 9.056 | 9.206 | 986,694 | -0.05(-0.52%) |
Sep 28, 2016 | 9.090 | 9.351 | 9.090 | 9.254 | 1,152,149 | +0.18(+2.02%) |
Sep 27, 2016 | 9.061 | 9.138 | 8.887 | 9.071 | 854,336 | +0.06(+0.64%) |
Sep 26, 2016 | 8.714 | 9.216 | 8.637 | 9.013 | 2,373,125 | +0.20(+2.30%) |
Sep 23, 2016 | 8.965 | 9.013 | 8.791 | 8.810 | 769,022 | -0.25(-2.77%) |
Sep 22, 2016 | 8.974 | 9.090 | 8.892 | 9.061 | 1,184,361 | +0.16(+1.84%) |
Sep 21, 2016 | 8.656 | 8.916 | 8.617 | 8.897 | 1,306,637 | +0.32(+3.71%) |
Sep 20, 2016 | 8.598 | 8.674 | 8.526 | 8.579 | 781,246 | +0.01(+0.11%) |
Sep 19, 2016 | 8.598 | 8.751 | 8.516 | 8.569 | 984,161 | +0.08(+0.91%) |
Sep 16, 2016 | 8.637 | 8.656 | 8.473 | 8.492 | 1,823,447 | -0.10(-1.12%) |
Sep 15, 2016 | 8.366 | 8.627 | 8.366 | 8.588 | 813,139 | +0.24(+2.89%) |
Sep 14, 2016 | 8.299 | 8.395 | 8.260 | 8.347 | 933,903 | +0.05(+0.58%) |
Sep 13, 2016 | 8.453 | 8.569 | 8.280 | 8.299 | 1,209,716 | -0.27(-3.15%) |
Sep 12, 2016 | 8.318 | 8.608 | 8.115 | 8.569 | 1,377,365 | +0.15(+1.83%) |
Sep 09, 2016 | 8.859 | 8.868 | 8.318 | 8.415 | 1,581,612 | -0.52(-5.83%) |
Sep 08, 2016 | 8.878 | 8.974 | 8.801 | 8.936 | 679,288 | +0.01(+0.11%) |
Sep 07, 2016 | 8.849 | 9.013 | 8.849 | 8.926 | 950,210 | +0.06(+0.65%) |
Sep 06, 2016 | 8.781 | 8.965 | 8.723 | 8.868 | 1,558,923 | -0.06(-0.65%) |
Sep 02, 2016 | 8.974 | 8.926 | 8.926 | 8.926 | 660,946 | +0.01(+0.11%) |
Sep 01, 2016 | 8.772 | 8.945 | 8.752 | 8.916 | 963,135 | +0.14(+1.54%) |
Aug 31, 2016 | 8.907 | 8.945 | 8.714 | 8.781 | 1,491,863 | -0.13(-1.41%) |
Aug 30, 2016 | 8.916 | 9.032 | 8.878 | 8.907 | 913,094 | -0.04(-0.43%) |
Aug 29, 2016 | 8.907 | 9.032 | 8.897 | 8.945 | 1,024,215 | +0.08(+0.87%) |
Aug 26, 2016 | 8.801 | 9.023 | 8.704 | 8.868 | 945,697 | +0.06(+0.66%) |
Aug 25, 2016 | 8.772 | 8.878 | 8.704 | 8.810 | 923,083 | -0.03(-0.33%) |
Aug 24, 2016 | 8.887 | 8.926 | 8.772 | 8.839 | 1,093,904 | -0.10(-1.08%) |
Aug 23, 2016 | 8.965 | 9.109 | 8.887 | 8.936 | 1,307,285 | +0.01(+0.11%) |
Aug 22, 2016 | 8.984 | 9.013 | 8.859 | 8.926 | 1,525,839 | -0.01(-0.11%) |
Aug 19, 2016 | 8.781 | 9.013 | 8.772 | 8.936 | 1,833,956 | +0.04(+0.43%) |
Aug 18, 2016 | 9.032 | 9.052 | 8.781 | 8.897 | 2,142,449 | -0.16(-1.81%) |
Aug 17, 2016 | 8.685 | 9.206 | 8.579 | 9.061 | 4,051,610 | +0.43(+5.03%) |
Aug 16, 2016 | 8.868 | 8.897 | 8.579 | 8.627 | 1,850,769 | -0.25(-2.83%) |
Aug 15, 2016 | 8.685 | 8.955 | 8.656 | 8.878 | 2,452,530 | +0.23(+2.68%) |
Aug 12, 2016 | 8.280 | 8.670 | 8.183 | 8.646 | 2,905,522 | +0.41(+4.92%) |
Aug 11, 2016 | 8.058 | 8.289 | 8.019 | 8.241 | 2,403,478 | +0.24(+3.02%) |
Aug 10, 2016 | 8.029 | 8.087 | 7.903 | 8.000 | 1,269,220 | -0.05(-0.60%) |
Aug 09, 2016 | 8.019 | 8.058 | 7.971 | 8.048 | 2,084,660 | +0.10(+1.21%) |
Aug 08, 2016 | 7.836 | 8.009 | 7.816 | 7.951 | 3,107,849 | +0.17(+2.23%) |
Aug 05, 2016 | 7.334 | 7.807 | 7.334 | 7.778 | 4,257,845 | +0.49(+6.75%) |
Aug 04, 2016 | 7.286 | 7.353 | 7.266 | 7.286 | 3,043,165 | +0.03(+0.40%) |
Aug 03, 2016 | 7.073 | 7.295 | 7.035 | 7.257 | 3,388,478 | +0.21(+3.01%) |
Aug 02, 2016 | 7.073 | 7.527 | 6.967 | 7.044 | 6,993,219 | +0.82(+13.18%) |