Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 8.677 | 8.699 | 8.581 | 8.581 | 53,858 | -0.07(-0.86%) |
Jul 29, 2016 | 8.470 | 8.655 | 8.351 | 8.655 | 78,041 | +0.33(+4.01%) |
Jul 28, 2016 | 8.329 | 8.358 | 8.297 | 8.321 | 47,715 | -0.11(-1.32%) |
Jul 27, 2016 | 8.440 | 8.455 | 8.322 | 8.433 | 24,294 | +0.01(+0.09%) |
Jul 26, 2016 | 8.433 | 8.496 | 8.396 | 8.425 | 30,166 | +0.00(+0.00%) |
Jul 25, 2016 | 8.529 | 8.529 | 8.381 | 8.425 | 70,323 | -0.14(-1.64%) |
Jul 22, 2016 | 8.440 | 8.588 | 8.418 | 8.566 | 74,927 | +0.14(+1.67%) |
Jul 21, 2016 | 8.499 | 8.506 | 8.388 | 8.425 | 67,492 | -0.01(-0.18%) |
Jul 20, 2016 | 8.429 | 8.499 | 8.366 | 8.440 | 54,087 | +0.02(+0.26%) |
Jul 19, 2016 | 8.403 | 8.433 | 8.319 | 8.418 | 455,839 | +0.04(+0.53%) |
Jul 18, 2016 | 8.158 | 8.410 | 8.158 | 8.373 | 420,150 | +0.20(+2.45%) |
Jul 15, 2016 | 8.055 | 8.181 | 8.047 | 8.173 | 34,588 | +0.06(+0.73%) |
Jul 14, 2016 | 8.129 | 8.203 | 8.099 | 8.114 | 82,726 | +0.16(+1.95%) |
Jul 13, 2016 | 7.840 | 7.958 | 7.818 | 7.958 | 23,028 | +0.15(+1.87%) |
Jul 12, 2016 | 7.862 | 7.948 | 7.810 | 7.812 | 44,525 | +0.09(+1.18%) |
Jul 11, 2016 | 7.736 | 7.751 | 7.662 | 7.721 | 39,414 | +0.07(+0.97%) |
Jul 08, 2016 | 7.514 | 7.647 | 7.480 | 7.647 | 30,283 | +0.33(+4.56%) |
Jul 07, 2016 | 7.362 | 7.462 | 7.314 | 7.314 | 21,950 | -0.16(-2.10%) |
Jul 05, 2016 | 7.566 | 7.566 | 7.418 | 7.471 | 27,765 | -0.16(-2.12%) |
Jul 01, 2016 | 7.625 | 7.632 | 7.632 | 7.632 | 24,156 | +0.07(+0.88%) |
Jun 30, 2016 | 7.490 | 7.632 | 7.490 | 7.566 | 19,273 | +0.10(+1.31%) |
Jun 29, 2016 | 7.299 | 7.484 | 7.299 | 7.468 | 58,664 | +0.34(+4.76%) |
Jun 28, 2016 | 7.032 | 7.136 | 7.010 | 7.128 | 49,481 | +0.24(+3.44%) |
Jun 27, 2016 | 6.973 | 6.973 | 6.825 | 6.891 | 37,828 | -0.07(-1.06%) |
Jun 24, 2016 | 6.958 | 7.020 | 6.936 | 6.965 | 24,545 | -0.21(-2.89%) |
Jun 23, 2016 | 7.062 | 7.180 | 7.062 | 7.173 | 3,462 | +0.21(+2.98%) |
Jun 22, 2016 | 6.965 | 7.017 | 6.928 | 6.965 | 9,546 | +0.20(+2.91%) |
Jun 21, 2016 | 6.782 | 6.816 | 6.704 | 6.768 | 9,753 | -0.01(-0.21%) |
Jun 20, 2016 | 6.782 | 6.818 | 6.704 | 6.782 | 7,806 | +0.19(+2.94%) |
Jun 17, 2016 | 6.582 | 6.596 | 6.571 | 6.589 | 5,893 | +0.18(+2.80%) |
Jun 16, 2016 | 6.337 | 6.409 | 6.323 | 6.409 | 9,594 | -0.06(-1.00%) |
Jun 15, 2016 | 6.431 | 6.521 | 6.431 | 6.474 | 16,532 | +0.11(+1.69%) |
Jun 14, 2016 | 6.546 | 6.617 | 6.366 | 6.366 | 118,370 | -0.11(-1.77%) |
Jun 13, 2016 | 6.589 | 6.604 | 6.481 | 6.481 | 26,698 | -0.22(-3.32%) |
Jun 10, 2016 | 6.754 | 6.754 | 6.668 | 6.704 | 10,831 | -0.20(-2.91%) |
Jun 09, 2016 | 6.969 | 6.969 | 6.854 | 6.904 | 41,702 | -0.09(-1.23%) |
Jun 08, 2016 | 6.811 | 7.022 | 6.797 | 6.991 | 24,541 | +0.32(+4.73%) |
Jun 07, 2016 | 6.650 | 6.696 | 6.625 | 6.675 | 94,420 | +0.07(+1.11%) |
Jun 06, 2016 | 6.517 | 6.603 | 6.517 | 6.602 | 14,481 | +0.12(+1.86%) |
Jun 03, 2016 | 6.431 | 6.481 | 6.381 | 6.481 | 56,410 | +0.14(+2.26%) |
Jun 02, 2016 | 6.287 | 6.373 | 6.215 | 6.337 | 54,752 | +0.12(+1.96%) |
Jun 01, 2016 | 6.129 | 6.230 | 6.072 | 6.215 | 215,711 | +0.19(+3.10%) |
May 31, 2016 | 6.115 | 6.172 | 5.957 | 6.029 | 14,821 | -0.07(-1.18%) |
May 27, 2016 | 6.144 | 6.101 | 6.101 | 6.101 | 47,511 | -0.09(-1.50%) |
May 26, 2016 | 6.172 | 6.246 | 6.172 | 6.194 | 4,001 | +0.05(+0.82%) |
May 25, 2016 | 6.244 | 6.302 | 6.144 | 6.144 | 19,031 | -0.06(-0.92%) |
May 24, 2016 | 6.259 | 6.345 | 6.172 | 6.201 | 25,034 | +0.00(+0.00%) |
May 23, 2016 | 6.215 | 6.237 | 6.122 | 6.201 | 9,371 | -0.15(-2.30%) |
May 20, 2016 | 6.373 | 6.399 | 6.316 | 6.347 | 13,149 | +0.12(+1.88%) |
May 19, 2016 | 6.259 | 6.287 | 6.215 | 6.230 | 12,673 | -0.16(-2.47%) |
May 18, 2016 | 6.388 | 6.445 | 6.388 | 6.388 | 7,058 | -0.11(-1.66%) |
May 17, 2016 | 6.589 | 6.610 | 6.467 | 6.495 | 20,987 | -0.15(-2.27%) |
May 16, 2016 | 6.632 | 6.646 | 6.603 | 6.646 | 8,148 | +0.06(+0.98%) |
May 13, 2016 | 6.706 | 6.706 | 6.546 | 6.582 | 26,253 | -0.19(-2.86%) |
May 12, 2016 | 6.790 | 6.818 | 6.648 | 6.775 | 24,150 | -0.02(-0.32%) |
May 11, 2016 | 6.775 | 6.804 | 6.653 | 6.797 | 65,505 | +0.22(+3.27%) |
May 10, 2016 | 6.474 | 6.582 | 6.438 | 6.582 | 59,353 | +0.20(+3.15%) |
May 09, 2016 | 6.347 | 6.381 | 6.036 | 6.381 | 27,939 | -0.08(-1.22%) |
May 06, 2016 | 6.373 | 6.460 | 6.366 | 6.460 | 26,369 | +0.08(+1.24%) |
May 05, 2016 | 6.546 | 6.546 | 6.347 | 6.381 | 10,708 | -0.03(-0.49%) |
May 04, 2016 | 6.359 | 6.431 | 6.359 | 6.412 | 7,975 | +0.03(+0.49%) |
May 03, 2016 | 6.445 | 6.445 | 6.338 | 6.381 | 144,771 | -0.22(-3.37%) |
May 02, 2016 | 6.617 | 6.617 | 6.573 | 6.603 | 18,959 | -0.09(-1.39%) |
Apr 29, 2016 | 6.725 | 6.804 | 6.639 | 6.696 | 9,121 | +0.08(+1.14%) |
Apr 28, 2016 | 6.639 | 6.711 | 6.618 | 6.621 | 14,743 | +0.10(+1.49%) |
Apr 27, 2016 | 6.524 | 6.524 | 6.524 | 6.524 | 1,336 | +0.05(+0.78%) |
Apr 26, 2016 | 6.359 | 6.474 | 6.309 | 6.474 | 15,623 | +0.14(+2.15%) |
Apr 25, 2016 | 6.352 | 6.359 | 6.287 | 6.337 | 12,141 | +0.06(+0.91%) |
Apr 22, 2016 | 6.345 | 6.345 | 6.244 | 6.280 | 21,441 | -0.15(-2.27%) |
Apr 21, 2016 | 6.474 | 6.474 | 6.377 | 6.426 | 4,848 | -0.06(-0.94%) |
Apr 20, 2016 | 6.488 | 6.488 | 6.445 | 6.487 | 9,315 | -0.02(-0.36%) |
Apr 19, 2016 | 6.388 | 6.531 | 6.388 | 6.510 | 39,587 | +0.19(+2.95%) |
Apr 18, 2016 | 6.352 | 6.390 | 6.266 | 6.323 | 21,047 | -0.11(-1.67%) |
Apr 15, 2016 | 6.478 | 6.503 | 6.416 | 6.431 | 10,157 | -0.06(-0.99%) |
Apr 14, 2016 | 6.510 | 6.510 | 6.431 | 6.495 | 9,812 | -0.09(-1.31%) |
Apr 13, 2016 | 6.402 | 6.589 | 6.352 | 6.582 | 74,944 | +0.27(+4.20%) |
Apr 12, 2016 | 6.180 | 6.316 | 6.134 | 6.316 | 10,285 | +0.12(+1.97%) |
Apr 11, 2016 | 6.165 | 6.280 | 6.165 | 6.194 | 64,966 | +0.22(+3.60%) |
Apr 08, 2016 | 5.821 | 6.000 | 5.785 | 5.979 | 18,603 | +0.24(+4.09%) |
Apr 07, 2016 | 5.744 | 5.744 | 5.744 | 5.744 | 856 | -0.03(-0.59%) |
Apr 06, 2016 | 5.770 | 5.821 | 5.730 | 5.778 | 28,055 | -0.05(-0.91%) |
Apr 05, 2016 | 5.814 | 5.871 | 5.814 | 5.830 | 11,096 | -0.07(-1.17%) |
Apr 04, 2016 | 6.050 | 6.065 | 5.885 | 5.900 | 36,020 | -0.27(-4.42%) |
Apr 01, 2016 | 6.000 | 6.180 | 5.987 | 6.172 | 9,935 | +0.11(+1.78%) |
Mar 31, 2016 | 6.208 | 6.208 | 6.065 | 6.065 | 10,377 | -0.10(-1.63%) |
Mar 30, 2016 | 6.219 | 6.251 | 6.165 | 6.165 | 8,726 | +0.01(+0.12%) |
Mar 29, 2016 | 6.036 | 6.162 | 5.989 | 6.158 | 234,061 | +0.17(+2.75%) |
Mar 28, 2016 | 5.979 | 6.136 | 5.915 | 5.993 | 18,944 | +0.17(+2.83%) |
Mar 24, 2016 | 5.806 | 5.828 | 5.828 | 5.828 | 5,991 | -0.08(-1.34%) |
Mar 23, 2016 | 6.058 | 6.058 | 5.821 | 5.907 | 37,029 | -0.19(-3.18%) |
Mar 22, 2016 | 6.043 | 6.180 | 6.015 | 6.101 | 36,606 | +0.04(+0.59%) |
Mar 21, 2016 | 6.065 | 6.079 | 6.051 | 6.065 | 12,495 | -0.03(-0.47%) |
Mar 18, 2016 | 6.043 | 6.093 | 5.979 | 6.093 | 38,726 | +0.11(+1.80%) |
Mar 17, 2016 | 5.921 | 6.058 | 5.835 | 5.986 | 69,797 | +0.37(+6.51%) |
Mar 16, 2016 | 5.383 | 5.634 | 5.383 | 5.620 | 18,041 | +0.12(+2.22%) |
Mar 15, 2016 | 5.706 | 5.758 | 5.448 | 5.498 | 21,915 | -0.34(-5.90%) |
Mar 14, 2016 | 5.964 | 5.964 | 5.799 | 5.842 | 63,230 | -0.09(-1.45%) |
Mar 11, 2016 | 5.979 | 6.022 | 5.900 | 5.928 | 35,983 | -0.05(-0.84%) |
Mar 10, 2016 | 5.706 | 6.007 | 5.706 | 5.979 | 50,888 | +0.28(+4.91%) |
Mar 09, 2016 | 5.706 | 5.749 | 5.670 | 5.699 | 22,199 | +0.11(+1.93%) |
Mar 08, 2016 | 5.526 | 5.591 | 5.469 | 5.591 | 15,482 | +0.06(+1.04%) |
Mar 07, 2016 | 5.534 | 5.570 | 5.490 | 5.534 | 57,288 | +0.02(+0.39%) |
Mar 04, 2016 | 5.591 | 5.634 | 5.498 | 5.512 | 63,053 | +0.11(+2.13%) |
Mar 03, 2016 | 5.160 | 5.412 | 5.160 | 5.397 | 89,228 | +0.34(+6.67%) |
Mar 02, 2016 | 4.974 | 5.103 | 4.959 | 5.060 | 74,822 | +0.04(+0.71%) |
Mar 01, 2016 | 4.881 | 5.024 | 4.881 | 5.024 | 136,263 | +0.25(+5.26%) |
Feb 29, 2016 | 4.744 | 4.802 | 4.744 | 4.773 | 5,745 | +0.10(+2.15%) |
Feb 26, 2016 | 4.809 | 4.809 | 4.658 | 4.672 | 6,191 | -0.06(-1.36%) |
Feb 25, 2016 | 4.737 | 4.766 | 4.723 | 4.737 | 3,250 | +0.04(+0.76%) |
Feb 24, 2016 | 4.658 | 4.737 | 4.644 | 4.701 | 16,797 | -0.11(-2.24%) |
Feb 23, 2016 | 4.852 | 4.852 | 4.780 | 4.809 | 1,840 | -0.11(-2.19%) |
Feb 22, 2016 | 4.802 | 4.916 | 4.802 | 4.916 | 11,993 | +0.23(+4.90%) |
Feb 19, 2016 | 4.651 | 4.658 | 4.593 | 4.687 | 45,236 | +0.10(+2.19%) |
Feb 18, 2016 | 4.622 | 4.651 | 4.579 | 4.586 | 23,100 | -0.12(-2.59%) |
Feb 17, 2016 | 4.615 | 4.730 | 4.615 | 4.708 | 32,304 | +0.18(+3.96%) |
Feb 16, 2016 | 4.694 | 4.694 | 4.529 | 4.529 | 8,337 | +0.02(+0.48%) |
Feb 12, 2016 | 4.529 | 4.507 | 4.507 | 4.507 | 32,045 | -0.06(-1.26%) |
Feb 11, 2016 | 4.636 | 4.637 | 4.486 | 4.565 | 77,497 | -0.11(-2.30%) |
Feb 10, 2016 | 4.687 | 4.794 | 4.672 | 4.672 | 8,931 | -0.09(-1.81%) |
Feb 09, 2016 | 4.687 | 4.766 | 4.572 | 4.758 | 345,653 | -0.04(-0.75%) |
Feb 08, 2016 | 4.809 | 4.809 | 4.694 | 4.794 | 12,857 | +0.06(+1.20%) |
Feb 05, 2016 | 4.794 | 4.796 | 4.738 | 4.738 | 8,645 | -0.01(-0.29%) |
Feb 04, 2016 | 4.794 | 4.866 | 4.751 | 4.751 | 57,012 | +0.01(+0.15%) |
Feb 03, 2016 | 4.622 | 4.744 | 4.608 | 4.744 | 18,047 | +0.20(+4.42%) |