Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.071 | 9.071 | 8.968 | 9.031 | 92,485 | -0.05(-0.50%) |
Oct 28, 2016 | 9.065 | 9.139 | 9.059 | 9.076 | 60,800 | -0.01(-0.06%) |
Oct 27, 2016 | 9.088 | 9.116 | 9.059 | 9.082 | 36,469 | -0.01(-0.06%) |
Oct 26, 2016 | 9.059 | 9.122 | 9.059 | 9.088 | 102,358 | -0.02(-0.19%) |
Oct 25, 2016 | 9.071 | 9.122 | 9.061 | 9.105 | 135,800 | +0.00(+0.00%) |
Oct 24, 2016 | 9.031 | 9.122 | 9.002 | 9.105 | 112,915 | +0.05(+0.50%) |
Oct 21, 2016 | 9.053 | 9.122 | 9.036 | 9.059 | 103,066 | -0.02(-0.19%) |
Oct 20, 2016 | 9.025 | 9.082 | 9.025 | 9.076 | 58,921 | +0.01(+0.06%) |
Oct 19, 2016 | 9.065 | 9.105 | 9.036 | 9.071 | 71,069 | +0.01(+0.06%) |
Oct 18, 2016 | 9.088 | 9.204 | 8.968 | 9.065 | 111,136 | +0.01(+0.13%) |
Oct 17, 2016 | 9.110 | 9.156 | 8.997 | 9.053 | 80,818 | -0.06(-0.69%) |
Oct 14, 2016 | 9.201 | 9.207 | 9.071 | 9.116 | 97,240 | -0.03(-0.37%) |
Oct 13, 2016 | 9.139 | 9.219 | 9.122 | 9.150 | 160,098 | -0.02(-0.19%) |
Oct 12, 2016 | 9.122 | 9.247 | 9.122 | 9.167 | 58,948 | +0.02(+0.19%) |
Oct 11, 2016 | 9.082 | 9.201 | 9.082 | 9.150 | 80,440 | +0.01(+0.06%) |
Oct 10, 2016 | 9.053 | 9.203 | 9.042 | 9.145 | 248,394 | +0.15(+1.65%) |
Oct 07, 2016 | 9.053 | 9.190 | 8.985 | 8.997 | 326,789 | -0.03(-0.32%) |
Oct 06, 2016 | 9.201 | 9.212 | 8.985 | 9.025 | 364,429 | -0.19(-2.04%) |
Oct 05, 2016 | 9.281 | 9.332 | 9.207 | 9.213 | 131,067 | -0.06(-0.68%) |
Oct 04, 2016 | 9.406 | 9.407 | 9.162 | 9.276 | 371,860 | -0.13(-1.33%) |
Oct 03, 2016 | 9.509 | 9.509 | 9.401 | 9.401 | 72,102 | -0.09(-0.96%) |
Sep 30, 2016 | 9.492 | 9.537 | 9.481 | 9.492 | 117,655 | -0.03(-0.30%) |
Sep 29, 2016 | 9.623 | 9.623 | 9.481 | 9.520 | 156,206 | -0.07(-0.77%) |
Sep 28, 2016 | 9.606 | 9.623 | 9.572 | 9.594 | 94,868 | -0.02(-0.18%) |
Sep 27, 2016 | 9.646 | 9.663 | 9.589 | 9.611 | 122,111 | -0.03(-0.35%) |
Sep 26, 2016 | 9.668 | 9.748 | 9.629 | 9.646 | 130,611 | -0.06(-0.59%) |
Sep 23, 2016 | 9.714 | 9.737 | 9.671 | 9.703 | 74,204 | -0.02(-0.23%) |
Sep 22, 2016 | 9.731 | 9.782 | 9.691 | 9.725 | 107,799 | -0.02(-0.23%) |
Sep 21, 2016 | 9.765 | 9.791 | 9.703 | 9.748 | 52,399 | +0.02(+0.23%) |
Sep 20, 2016 | 9.777 | 9.794 | 9.725 | 9.725 | 50,911 | -0.02(-0.18%) |
Sep 19, 2016 | 9.703 | 9.791 | 9.703 | 9.742 | 58,538 | +0.02(+0.23%) |
Sep 16, 2016 | 9.651 | 9.765 | 9.651 | 9.720 | 114,977 | +0.03(+0.29%) |
Sep 15, 2016 | 9.742 | 9.770 | 9.657 | 9.691 | 91,364 | +0.01(+0.06%) |
Sep 14, 2016 | 9.663 | 9.723 | 9.629 | 9.685 | 101,255 | +0.03(+0.29%) |
Sep 13, 2016 | 9.737 | 9.771 | 9.634 | 9.657 | 61,849 | -0.15(-1.57%) |
Sep 12, 2016 | 9.685 | 9.839 | 9.629 | 9.811 | 120,804 | +0.09(+0.94%) |
Sep 09, 2016 | 9.879 | 9.879 | 9.714 | 9.720 | 99,230 | -0.16(-1.61%) |
Sep 08, 2016 | 9.862 | 9.925 | 9.845 | 9.879 | 66,369 | +0.01(+0.12%) |
Sep 07, 2016 | 9.845 | 9.879 | 9.839 | 9.868 | 153,554 | +0.02(+0.23%) |
Sep 06, 2016 | 9.851 | 9.868 | 9.771 | 9.845 | 139,422 | +0.00(+0.00%) |
Sep 02, 2016 | 9.748 | 9.845 | 9.845 | 9.845 | 110,818 | +0.07(+0.76%) |
Sep 01, 2016 | 9.811 | 9.822 | 9.685 | 9.771 | 93,519 | -0.03(-0.35%) |
Aug 31, 2016 | 9.816 | 9.822 | 9.720 | 9.805 | 178,249 | -0.04(-0.40%) |
Aug 30, 2016 | 9.856 | 9.930 | 9.765 | 9.845 | 198,050 | -0.26(-2.59%) |
Aug 29, 2016 | 10.16 | 10.27 | 10.08 | 10.11 | 508,405 | -0.05(-0.45%) |
Aug 26, 2016 | 10.19 | 10.19 | 10.12 | 10.15 | 224,295 | -0.02(-0.17%) |
Aug 25, 2016 | 10.18 | 10.19 | 10.15 | 10.17 | 104,183 | +0.02(+0.17%) |
Aug 24, 2016 | 10.18 | 10.19 | 9.964 | 10.15 | 72,381 | -0.01(-0.11%) |
Aug 23, 2016 | 10.15 | 10.19 | 10.15 | 10.16 | 87,386 | +0.02(+0.17%) |
Aug 22, 2016 | 10.13 | 10.15 | 10.08 | 10.15 | 78,203 | +0.03(+0.28%) |
Aug 19, 2016 | 10.04 | 10.12 | 10.04 | 10.12 | 93,593 | +0.02(+0.17%) |
Aug 18, 2016 | 10.04 | 10.10 | 10.02 | 10.10 | 115,021 | +0.09(+0.91%) |
Aug 17, 2016 | 10.06 | 10.09 | 9.982 | 10.01 | 139,450 | -0.03(-0.28%) |
Aug 16, 2016 | 10.10 | 10.10 | 10.03 | 10.04 | 72,112 | -0.05(-0.45%) |
Aug 15, 2016 | 10.14 | 10.15 | 10.07 | 10.08 | 136,206 | -0.03(-0.28%) |
Aug 12, 2016 | 10.11 | 10.14 | 10.08 | 10.11 | 101,800 | +0.01(+0.11%) |
Aug 11, 2016 | 10.07 | 10.10 | 10.06 | 10.10 | 96,455 | +0.02(+0.23%) |
Aug 10, 2016 | 10.08 | 10.10 | 10.03 | 10.08 | 114,150 | +0.02(+0.23%) |
Aug 09, 2016 | 9.868 | 10.08 | 9.868 | 10.06 | 152,349 | +0.11(+1.15%) |
Aug 08, 2016 | 9.993 | 10.03 | 9.930 | 9.942 | 88,572 | -0.05(-0.51%) |
Aug 05, 2016 | 9.794 | 10.04 | 9.794 | 9.993 | 199,088 | +0.10(+0.98%) |
Aug 04, 2016 | 9.908 | 9.918 | 9.856 | 9.896 | 170,224 | -0.01(-0.06%) |
Aug 03, 2016 | 9.794 | 9.925 | 9.777 | 9.902 | 165,191 | +0.09(+0.87%) |
Aug 02, 2016 | 9.834 | 9.839 | 9.777 | 9.816 | 155,010 | -0.02(-0.17%) |