Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.044 | 8.080 | 8.030 | 8.030 | 203,068 | +0.00(+0.06%) |
Oct 28, 2016 | 8.090 | 8.090 | 7.990 | 8.025 | 93,359 | +0.00(+0.01%) |
Oct 27, 2016 | 8.040 | 8.054 | 7.980 | 8.024 | 508,519 | +0.00(+0.05%) |
Oct 26, 2016 | 8.020 | 8.070 | 8.010 | 8.020 | 246,395 | -0.09(-1.11%) |
Oct 25, 2016 | 8.100 | 8.160 | 8.090 | 8.110 | 232,843 | -0.01(-0.06%) |
Oct 24, 2016 | 8.100 | 8.120 | 8.064 | 8.115 | 1,132,420 | +0.11(+1.37%) |
Oct 21, 2016 | 7.970 | 8.030 | 7.970 | 8.005 | 109,893 | +0.04(+0.44%) |
Oct 20, 2016 | 7.960 | 8.022 | 7.960 | 7.970 | 74,719 | -0.09(-1.12%) |
Oct 19, 2016 | 8.010 | 8.060 | 8.003 | 8.060 | 104,565 | +0.02(+0.25%) |
Oct 18, 2016 | 8.040 | 8.050 | 7.990 | 8.040 | 221,238 | +0.09(+1.13%) |
Oct 17, 2016 | 8.030 | 8.040 | 7.920 | 7.950 | 91,592 | -0.10(-1.24%) |
Oct 14, 2016 | 8.070 | 8.090 | 8.010 | 8.050 | 120,649 | +0.05(+0.63%) |
Oct 13, 2016 | 7.965 | 8.050 | 7.920 | 8.000 | 323,404 | -0.18(-2.20%) |
Oct 12, 2016 | 8.181 | 8.270 | 8.180 | 8.180 | 108,414 | -0.01(-0.12%) |
Oct 11, 2016 | 8.245 | 8.257 | 8.140 | 8.190 | 314,834 | -0.04(-0.49%) |
Oct 10, 2016 | 8.190 | 8.270 | 8.186 | 8.230 | 315,279 | +0.03(+0.37%) |
Oct 07, 2016 | 8.190 | 8.210 | 8.107 | 8.200 | 335,814 | -0.06(-0.73%) |
Oct 06, 2016 | 8.282 | 8.320 | 8.234 | 8.260 | 180,191 | -0.05(-0.60%) |
Oct 05, 2016 | 8.200 | 8.314 | 8.200 | 8.310 | 67,663 | +0.25(+3.10%) |
Oct 04, 2016 | 8.060 | 8.130 | 8.020 | 8.060 | 80,137 | -0.00(-0.06%) |
Oct 03, 2016 | 8.060 | 8.095 | 8.020 | 8.065 | 108,738 | -0.03(-0.38%) |
Sep 30, 2016 | 7.970 | 8.143 | 7.960 | 8.096 | 186,436 | +0.08(+0.95%) |
Sep 29, 2016 | 8.100 | 8.120 | 7.950 | 8.020 | 62,499 | -0.16(-1.96%) |
Sep 28, 2016 | 8.176 | 8.190 | 8.080 | 8.180 | 72,140 | +0.05(+0.68%) |
Sep 27, 2016 | 8.010 | 8.140 | 8.010 | 8.125 | 257,929 | -0.01(-0.12%) |
Sep 26, 2016 | 8.230 | 8.230 | 8.130 | 8.135 | 101,638 | -0.17(-1.99%) |
Sep 23, 2016 | 8.270 | 8.330 | 8.260 | 8.300 | 51,295 | -0.07(-0.84%) |
Sep 22, 2016 | 8.430 | 8.482 | 8.340 | 8.370 | 95,590 | -0.03(-0.36%) |
Sep 21, 2016 | 8.446 | 8.490 | 8.347 | 8.400 | 197,361 | +0.05(+0.60%) |
Sep 20, 2016 | 8.400 | 8.420 | 8.320 | 8.350 | 57,952 | -0.13(-1.53%) |
Sep 19, 2016 | 8.480 | 8.520 | 8.460 | 8.480 | 92,832 | +0.05(+0.59%) |
Sep 16, 2016 | 8.496 | 8.520 | 8.420 | 8.430 | 86,469 | -0.23(-2.66%) |
Sep 15, 2016 | 8.575 | 8.690 | 8.575 | 8.660 | 76,419 | +0.12(+1.41%) |
Sep 14, 2016 | 8.530 | 8.610 | 8.520 | 8.540 | 70,003 | -0.05(-0.58%) |
Sep 13, 2016 | 8.680 | 8.680 | 8.510 | 8.590 | 76,033 | -0.11(-1.26%) |
Sep 12, 2016 | 8.536 | 8.710 | 8.536 | 8.700 | 73,704 | +0.02(+0.23%) |
Sep 09, 2016 | 8.730 | 8.758 | 8.660 | 8.680 | 71,214 | -0.09(-0.97%) |
Sep 08, 2016 | 8.730 | 8.830 | 8.730 | 8.765 | 71,441 | +0.02(+0.17%) |
Sep 07, 2016 | 8.730 | 8.770 | 8.715 | 8.750 | 68,839 | +0.11(+1.27%) |
Sep 06, 2016 | 8.690 | 8.690 | 8.600 | 8.640 | 118,798 | -0.01(-0.12%) |
Sep 02, 2016 | 8.650 | 8.650 | 8.650 | 0 | +0.11(+1.23%) | |
Sep 01, 2016 | 8.514 | 8.570 | 8.460 | 8.545 | 64,302 | +0.20(+2.40%) |
Aug 31, 2016 | 8.412 | 8.412 | 8.300 | 8.345 | 81,730 | +0.04(+0.42%) |
Aug 30, 2016 | 8.310 | 8.350 | 8.270 | 8.310 | 85,815 | +0.09(+1.09%) |
Aug 29, 2016 | 8.200 | 8.250 | 8.190 | 8.220 | 74,786 | +0.06(+0.74%) |
Aug 26, 2016 | 8.180 | 8.290 | 8.120 | 8.160 | 177,616 | -0.03(-0.37%) |
Aug 25, 2016 | 8.210 | 8.250 | 8.190 | 8.190 | 80,956 | -0.12(-1.44%) |
Aug 24, 2016 | 8.270 | 8.330 | 8.260 | 8.310 | 82,046 | +0.03(+0.36%) |
Aug 23, 2016 | 8.190 | 8.290 | 8.190 | 8.280 | 80,048 | +0.21(+2.54%) |
Aug 22, 2016 | 8.085 | 8.120 | 8.060 | 8.075 | 93,868 | -0.10(-1.16%) |
Aug 19, 2016 | 8.190 | 8.190 | 8.120 | 8.170 | 118,178 | -0.16(-1.92%) |
Aug 18, 2016 | 8.326 | 8.390 | 8.300 | 8.330 | 87,291 | -0.06(-0.72%) |
Aug 17, 2016 | 8.390 | 8.420 | 8.300 | 8.390 | 108,788 | -0.14(-1.70%) |
Aug 16, 2016 | 8.520 | 8.570 | 8.510 | 8.535 | 74,709 | +0.01(+0.06%) |
Aug 15, 2016 | 8.520 | 8.560 | 8.520 | 8.530 | 111,372 | +0.00(+0.00%) |
Aug 12, 2016 | 8.560 | 8.574 | 8.530 | 8.530 | 82,348 | -0.04(-0.41%) |
Aug 11, 2016 | 8.520 | 8.600 | 8.520 | 8.565 | 64,382 | +0.04(+0.53%) |
Aug 10, 2016 | 8.510 | 8.530 | 8.460 | 8.520 | 76,737 | +0.08(+0.95%) |
Aug 09, 2016 | 8.417 | 8.460 | 8.390 | 8.440 | 60,300 | +0.08(+0.96%) |
Aug 08, 2016 | 8.380 | 8.398 | 8.330 | 8.360 | 66,569 | +0.08(+0.97%) |
Aug 05, 2016 | 8.200 | 8.320 | 8.200 | 8.280 | 67,953 | +0.05(+0.61%) |
Aug 04, 2016 | 8.200 | 8.240 | 8.165 | 8.230 | 86,326 | +0.16(+1.98%) |
Aug 03, 2016 | 8.050 | 8.090 | 8.040 | 8.070 | 132,122 | -0.07(-0.86%) |
Aug 02, 2016 | 8.160 | 8.180 | 8.080 | 8.140 | 103,347 | -0.01(-0.12%) |