Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.150 | 8.269 | 8.032 | 8.111 | 689,402 | +0.04(+0.49%) |
Oct 28, 2016 | 8.150 | 8.347 | 7.993 | 8.072 | 622,082 | -0.08(-0.97%) |
Oct 27, 2016 | 8.347 | 8.387 | 8.032 | 8.150 | 621,394 | -0.20(-2.36%) |
Oct 26, 2016 | 8.190 | 8.426 | 8.150 | 8.347 | 482,660 | +0.12(+1.44%) |
Oct 25, 2016 | 8.505 | 8.544 | 8.150 | 8.229 | 626,994 | -0.35(-4.13%) |
Oct 24, 2016 | 8.544 | 8.662 | 8.505 | 8.584 | 460,737 | +0.12(+1.40%) |
Oct 21, 2016 | 8.387 | 8.623 | 8.347 | 8.465 | 594,360 | +0.00(+0.00%) |
Oct 20, 2016 | 8.308 | 8.505 | 8.269 | 8.465 | 601,947 | +0.08(+0.94%) |
Oct 19, 2016 | 8.308 | 8.387 | 8.229 | 8.387 | 694,029 | +0.12(+1.43%) |
Oct 18, 2016 | 8.387 | 8.387 | 8.229 | 8.269 | 398,364 | -0.04(-0.47%) |
Oct 17, 2016 | 8.308 | 8.387 | 8.269 | 8.308 | 528,005 | +0.02(+0.29%) |
Oct 14, 2016 | 8.339 | 8.426 | 8.276 | 8.284 | 555,859 | -0.02(-0.28%) |
Oct 13, 2016 | 8.402 | 8.402 | 8.127 | 8.308 | 548,130 | -0.09(-1.12%) |
Oct 12, 2016 | 8.316 | 8.461 | 8.269 | 8.402 | 373,753 | +0.09(+1.04%) |
Oct 11, 2016 | 8.434 | 8.513 | 8.269 | 8.316 | 674,756 | -0.16(-1.86%) |
Oct 10, 2016 | 8.576 | 8.702 | 8.465 | 8.473 | 462,048 | -0.06(-0.74%) |
Oct 07, 2016 | 8.678 | 8.733 | 8.454 | 8.536 | 722,436 | -0.17(-1.90%) |
Oct 06, 2016 | 8.757 | 8.796 | 8.599 | 8.702 | 609,621 | -0.02(-0.27%) |
Oct 05, 2016 | 8.584 | 8.796 | 8.505 | 8.725 | 670,921 | +0.15(+1.74%) |
Oct 04, 2016 | 8.622 | 8.684 | 8.498 | 8.576 | 747,793 | -0.05(-0.63%) |
Oct 03, 2016 | 8.700 | 8.770 | 8.533 | 8.630 | 867,589 | -0.15(-1.68%) |
Sep 30, 2016 | 8.653 | 8.785 | 8.482 | 8.778 | 1,096,194 | +0.24(+2.82%) |
Sep 29, 2016 | 8.389 | 8.653 | 8.389 | 8.537 | 953,532 | +0.06(+0.73%) |
Sep 28, 2016 | 8.459 | 8.545 | 8.273 | 8.475 | 1,051,254 | +0.02(+0.28%) |
Sep 27, 2016 | 8.537 | 8.611 | 8.412 | 8.451 | 639,401 | -0.06(-0.73%) |
Sep 26, 2016 | 8.444 | 8.537 | 8.412 | 8.513 | 867,746 | -0.02(-0.18%) |
Sep 23, 2016 | 8.513 | 8.669 | 8.506 | 8.529 | 766,143 | -0.03(-0.36%) |
Sep 22, 2016 | 8.428 | 8.564 | 8.389 | 8.560 | 956,757 | +0.18(+2.13%) |
Sep 21, 2016 | 8.405 | 8.444 | 8.218 | 8.381 | 1,029,212 | +0.06(+0.75%) |
Sep 20, 2016 | 8.381 | 8.444 | 8.273 | 8.319 | 805,787 | -0.04(-0.46%) |
Sep 19, 2016 | 8.444 | 8.475 | 8.280 | 8.358 | 1,135,633 | -0.04(-0.46%) |
Sep 16, 2016 | 8.467 | 8.568 | 8.358 | 8.397 | 1,951,472 | -0.11(-1.28%) |
Sep 15, 2016 | 8.420 | 8.568 | 8.412 | 8.506 | 1,326,629 | +0.12(+1.39%) |
Sep 14, 2016 | 8.987 | 9.073 | 8.277 | 8.389 | 3,712,846 | -0.60(-6.66%) |
Sep 13, 2016 | 9.119 | 9.228 | 8.902 | 8.987 | 1,317,178 | -0.23(-2.53%) |
Sep 12, 2016 | 8.902 | 9.282 | 8.816 | 9.220 | 1,659,659 | +0.28(+3.13%) |
Sep 09, 2016 | 9.088 | 9.166 | 8.863 | 8.941 | 1,734,977 | -0.26(-2.87%) |
Sep 08, 2016 | 9.073 | 9.523 | 8.816 | 9.205 | 5,389,545 | -0.39(-4.05%) |
Sep 07, 2016 | 9.904 | 9.904 | 9.453 | 9.593 | 3,399,812 | -0.25(-2.53%) |
Sep 06, 2016 | 9.531 | 10.02 | 9.329 | 9.842 | 4,394,238 | +0.89(+9.89%) |
Sep 02, 2016 | 8.925 | 8.956 | 8.956 | 8.956 | 585,881 | +0.08(+0.87%) |
Sep 01, 2016 | 8.910 | 8.964 | 8.723 | 8.879 | 978,037 | -0.02(-0.26%) |
Aug 31, 2016 | 8.894 | 8.956 | 8.755 | 8.902 | 806,616 | +0.02(+0.17%) |
Aug 30, 2016 | 8.879 | 8.925 | 8.840 | 8.886 | 511,805 | -0.04(-0.44%) |
Aug 29, 2016 | 8.840 | 8.941 | 8.816 | 8.925 | 387,836 | +0.09(+1.06%) |
Aug 26, 2016 | 8.948 | 9.011 | 8.793 | 8.832 | 871,303 | -0.12(-1.39%) |
Aug 25, 2016 | 8.855 | 9.011 | 8.840 | 8.956 | 715,759 | +0.09(+0.96%) |
Aug 24, 2016 | 8.964 | 9.073 | 8.824 | 8.871 | 838,725 | -0.15(-1.64%) |
Aug 23, 2016 | 9.073 | 9.135 | 8.894 | 9.018 | 737,740 | +0.00(+0.00%) |
Aug 22, 2016 | 8.715 | 9.073 | 8.661 | 9.018 | 1,141,362 | +0.32(+3.66%) |
Aug 19, 2016 | 8.948 | 8.956 | 8.692 | 8.700 | 1,114,000 | -0.30(-3.28%) |
Aug 18, 2016 | 9.337 | 9.531 | 8.960 | 8.995 | 2,021,191 | -0.26(-2.77%) |
Aug 17, 2016 | 9.935 | 9.943 | 8.995 | 9.251 | 3,453,862 | -1.14(-10.99%) |
Aug 16, 2016 | 10.45 | 10.50 | 10.25 | 10.39 | 405,462 | -0.11(-1.04%) |
Aug 15, 2016 | 10.42 | 10.56 | 10.41 | 10.50 | 669,848 | +0.13(+1.27%) |
Aug 12, 2016 | 10.29 | 10.43 | 10.22 | 10.37 | 491,636 | +0.09(+0.91%) |
Aug 11, 2016 | 10.11 | 10.59 | 10.09 | 10.28 | 826,974 | +0.29(+2.88%) |
Aug 10, 2016 | 10.18 | 10.18 | 9.958 | 9.989 | 684,947 | -0.12(-1.23%) |
Aug 09, 2016 | 10.11 | 10.18 | 10.06 | 10.11 | 346,034 | -0.02(-0.23%) |
Aug 08, 2016 | 10.21 | 10.29 | 10.07 | 10.14 | 353,552 | -0.03(-0.31%) |
Aug 05, 2016 | 9.919 | 10.25 | 9.912 | 10.17 | 495,218 | +0.30(+2.99%) |
Aug 04, 2016 | 9.818 | 9.904 | 9.749 | 9.873 | 401,521 | +0.07(+0.71%) |
Aug 03, 2016 | 9.787 | 9.811 | 9.539 | 9.803 | 651,356 | -0.05(-0.55%) |
Aug 02, 2016 | 10.13 | 10.17 | 9.803 | 9.857 | 862,379 | -0.23(-2.23%) |