Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.480 | 8.590 | 8.250 | 8.340 | 74,153 | -0.04(-0.48%) |
Oct 28, 2016 | 8.200 | 8.460 | 8.000 | 8.380 | 220,664 | +0.05(+0.60%) |
Oct 27, 2016 | 8.680 | 8.700 | 8.300 | 8.330 | 75,989 | -0.28(-3.25%) |
Oct 26, 2016 | 8.610 | 8.660 | 8.520 | 8.610 | 63,243 | -0.05(-0.58%) |
Oct 25, 2016 | 8.710 | 8.720 | 8.620 | 8.660 | 43,797 | -0.01(-0.12%) |
Oct 24, 2016 | 8.600 | 8.720 | 8.500 | 8.670 | 52,044 | +0.06(+0.70%) |
Oct 21, 2016 | 8.550 | 8.660 | 8.540 | 8.610 | 43,781 | +0.05(+0.58%) |
Oct 20, 2016 | 8.510 | 8.560 | 8.400 | 8.560 | 89,570 | +0.05(+0.59%) |
Oct 19, 2016 | 8.580 | 8.625 | 8.450 | 8.510 | 101,298 | -0.01(-0.12%) |
Oct 18, 2016 | 8.630 | 8.640 | 8.480 | 8.520 | 80,129 | +0.02(+0.24%) |
Oct 17, 2016 | 8.400 | 8.590 | 8.320 | 8.500 | 82,679 | +0.13(+1.55%) |
Oct 14, 2016 | 8.360 | 8.465 | 8.198 | 8.370 | 139,563 | +0.09(+1.09%) |
Oct 13, 2016 | 8.250 | 8.370 | 8.210 | 8.280 | 42,651 | -0.07(-0.84%) |
Oct 12, 2016 | 8.400 | 8.610 | 8.310 | 8.350 | 116,486 | -0.09(-1.07%) |
Oct 11, 2016 | 8.340 | 8.700 | 8.260 | 8.440 | 98,278 | +0.06(+0.72%) |
Oct 10, 2016 | 8.440 | 8.480 | 8.290 | 8.380 | 13,346 | +0.10(+1.21%) |
Oct 07, 2016 | 8.390 | 8.430 | 8.270 | 8.280 | 62,141 | -0.12(-1.43%) |
Oct 06, 2016 | 8.320 | 8.420 | 8.240 | 8.400 | 25,506 | -0.01(-0.12%) |
Oct 05, 2016 | 8.370 | 8.450 | 8.270 | 8.410 | 55,771 | +0.10(+1.20%) |
Oct 04, 2016 | 8.320 | 8.405 | 8.250 | 8.310 | 27,272 | -0.06(-0.72%) |
Oct 03, 2016 | 8.300 | 8.520 | 8.136 | 8.370 | 96,055 | +0.03(+0.36%) |
Sep 30, 2016 | 8.430 | 8.500 | 8.060 | 8.340 | 100,302 | +0.01(+0.12%) |
Sep 29, 2016 | 8.280 | 8.420 | 8.280 | 8.330 | 11,045 | -0.08(-0.95%) |
Sep 28, 2016 | 8.360 | 8.570 | 8.300 | 8.410 | 13,550 | +0.00(+0.00%) |
Sep 27, 2016 | 8.280 | 8.430 | 8.150 | 8.410 | 18,661 | +0.12(+1.45%) |
Sep 26, 2016 | 8.240 | 8.420 | 8.160 | 8.290 | 9,515 | -0.09(-1.07%) |
Sep 23, 2016 | 8.570 | 8.570 | 8.260 | 8.380 | 76,116 | -0.22(-2.56%) |
Sep 22, 2016 | 8.552 | 8.700 | 8.552 | 8.600 | 71,952 | -0.03(-0.35%) |
Sep 21, 2016 | 8.540 | 8.650 | 8.400 | 8.630 | 79,706 | +0.11(+1.29%) |
Sep 20, 2016 | 8.410 | 8.585 | 8.310 | 8.520 | 48,114 | +0.13(+1.55%) |
Sep 19, 2016 | 8.300 | 8.560 | 8.280 | 8.390 | 47,992 | +0.13(+1.57%) |
Sep 16, 2016 | 8.710 | 8.710 | 8.190 | 8.260 | 73,843 | -0.44(-5.06%) |
Sep 15, 2016 | 8.470 | 8.770 | 8.340 | 8.700 | 90,053 | +0.22(+2.59%) |
Sep 14, 2016 | 8.490 | 8.600 | 8.310 | 8.480 | 215,790 | +0.08(+0.95%) |
Sep 13, 2016 | 8.450 | 8.540 | 8.160 | 8.400 | 153,743 | -0.13(-1.52%) |
Sep 12, 2016 | 8.080 | 8.600 | 7.900 | 8.530 | 159,386 | +0.26(+3.14%) |
Sep 09, 2016 | 8.420 | 8.450 | 8.190 | 8.270 | 37,104 | -0.27(-3.16%) |
Sep 08, 2016 | 8.670 | 8.700 | 8.460 | 8.540 | 52,621 | -0.07(-0.81%) |
Sep 07, 2016 | 8.430 | 8.660 | 8.410 | 8.610 | 79,367 | +0.12(+1.41%) |
Sep 06, 2016 | 8.280 | 8.490 | 8.090 | 8.490 | 133,312 | +0.29(+3.54%) |
Sep 02, 2016 | 8.190 | 8.200 | 8.200 | 8.200 | 37,100 | +0.10(+1.23%) |
Sep 01, 2016 | 8.130 | 8.140 | 8.010 | 8.100 | 45,290 | -0.05(-0.61%) |
Aug 31, 2016 | 8.050 | 8.300 | 7.740 | 8.150 | 114,502 | -0.03(-0.37%) |
Aug 30, 2016 | 8.230 | 8.310 | 8.110 | 8.180 | 87,677 | -0.05(-0.61%) |
Aug 29, 2016 | 7.970 | 8.300 | 7.970 | 8.230 | 87,589 | +0.22(+2.75%) |
Aug 26, 2016 | 8.080 | 8.320 | 7.870 | 8.010 | 73,731 | -0.14(-1.72%) |
Aug 25, 2016 | 8.150 | 8.300 | 7.790 | 8.150 | 137,925 | -0.09(-1.09%) |
Aug 24, 2016 | 8.420 | 8.590 | 8.160 | 8.240 | 139,910 | -0.26(-3.06%) |
Aug 23, 2016 | 8.450 | 8.660 | 8.440 | 8.500 | 195,785 | +0.05(+0.59%) |
Aug 22, 2016 | 8.730 | 8.850 | 8.280 | 8.450 | 152,121 | -0.26(-2.99%) |
Aug 19, 2016 | 8.690 | 8.830 | 8.520 | 8.710 | 68,075 | -0.01(-0.11%) |
Aug 18, 2016 | 8.780 | 8.800 | 8.640 | 8.720 | 37,895 | -0.04(-0.46%) |
Aug 17, 2016 | 8.720 | 8.850 | 8.550 | 8.760 | 37,635 | +0.02(+0.23%) |
Aug 16, 2016 | 8.780 | 8.840 | 8.610 | 8.740 | 65,796 | -0.05(-0.57%) |
Aug 15, 2016 | 8.600 | 8.960 | 8.546 | 8.790 | 72,314 | +0.21(+2.45%) |
Aug 12, 2016 | 8.640 | 8.890 | 8.450 | 8.580 | 374,142 | +0.01(+0.12%) |
Aug 11, 2016 | 8.500 | 8.600 | 8.420 | 8.570 | 64,028 | +0.14(+1.66%) |
Aug 10, 2016 | 8.420 | 8.480 | 8.390 | 8.430 | 93,824 | +0.06(+0.72%) |
Aug 09, 2016 | 8.420 | 8.480 | 8.280 | 8.370 | 131,886 | -0.02(-0.24%) |
Aug 08, 2016 | 8.230 | 8.499 | 8.230 | 8.390 | 133,393 | +0.11(+1.33%) |
Aug 05, 2016 | 8.370 | 8.460 | 8.216 | 8.280 | 230,473 | +0.03(+0.36%) |
Aug 04, 2016 | 8.140 | 8.280 | 8.000 | 8.250 | 1,924,701 | +0.20(+2.48%) |
Aug 03, 2016 | 7.810 | 8.220 | 7.810 | 8.050 | 146,587 | +0.16(+2.03%) |
Aug 02, 2016 | 7.620 | 7.970 | 7.610 | 7.890 | 175,011 | +0.14(+1.81%) |