Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.430 | 8.780 | 7.990 | 8.240 | 150,224 | -0.20(-2.31%) |
Oct 28, 2016 | 8.020 | 8.480 | 8.020 | 8.435 | 37,844 | +0.36(+4.39%) |
Oct 27, 2016 | 8.271 | 8.291 | 7.920 | 8.080 | 64,682 | -0.25(-3.00%) |
Oct 26, 2016 | 8.290 | 8.550 | 8.290 | 8.330 | 17,859 | -0.05(-0.60%) |
Oct 25, 2016 | 8.585 | 8.660 | 8.300 | 8.380 | 6,131 | -0.05(-0.59%) |
Oct 24, 2016 | 8.670 | 8.820 | 8.420 | 8.430 | 2,854 | -0.27(-3.10%) |
Oct 21, 2016 | 8.610 | 8.950 | 8.610 | 8.700 | 142,144 | -0.13(-1.47%) |
Oct 20, 2016 | 8.830 | 9.050 | 8.750 | 8.830 | 138,988 | +0.03(+0.34%) |
Oct 19, 2016 | 8.620 | 8.820 | 8.620 | 8.800 | 15,178 | +0.26(+2.98%) |
Oct 18, 2016 | 8.420 | 8.650 | 8.210 | 8.545 | 59,342 | +0.21(+2.58%) |
Oct 17, 2016 | 8.520 | 8.610 | 8.330 | 8.330 | 8,090 | -0.27(-3.14%) |
Oct 14, 2016 | 8.760 | 8.800 | 8.600 | 8.600 | 6,300 | -0.07(-0.81%) |
Oct 13, 2016 | 8.510 | 8.860 | 8.420 | 8.670 | 10,286 | +0.03(+0.35%) |
Oct 12, 2016 | 8.850 | 9.010 | 8.600 | 8.640 | 5,033 | -0.17(-1.93%) |
Oct 11, 2016 | 8.860 | 8.890 | 8.750 | 8.810 | 1,740 | +0.10(+1.15%) |
Oct 10, 2016 | 8.880 | 8.898 | 8.710 | 8.710 | 5,489 | -0.12(-1.36%) |
Oct 07, 2016 | 8.810 | 8.990 | 8.580 | 8.830 | 7,154 | +0.06(+0.68%) |
Oct 06, 2016 | 8.650 | 8.970 | 8.650 | 8.770 | 6,284 | +0.10(+1.15%) |
Oct 05, 2016 | 8.760 | 9.250 | 8.670 | 8.670 | 127,377 | -0.11(-1.25%) |
Oct 04, 2016 | 8.560 | 8.960 | 8.550 | 8.780 | 32,984 | +0.18(+2.09%) |
Oct 03, 2016 | 8.430 | 8.710 | 8.210 | 8.600 | 56,196 | +0.24(+2.87%) |
Sep 30, 2016 | 8.400 | 8.470 | 8.320 | 8.360 | 13,217 | -0.07(-0.83%) |
Sep 29, 2016 | 8.604 | 9.090 | 8.390 | 8.430 | 73,574 | -0.23(-2.66%) |
Sep 28, 2016 | 8.290 | 8.760 | 8.200 | 8.660 | 34,465 | +0.33(+3.96%) |
Sep 27, 2016 | 8.373 | 8.490 | 8.230 | 8.330 | 14,271 | -0.02(-0.24%) |
Sep 26, 2016 | 8.430 | 8.490 | 8.330 | 8.350 | 5,372 | -0.04(-0.48%) |
Sep 23, 2016 | 8.500 | 8.500 | 8.390 | 8.390 | 1,819 | -0.13(-1.53%) |
Sep 22, 2016 | 8.550 | 8.630 | 8.500 | 8.520 | 14,698 | -0.02(-0.23%) |
Sep 21, 2016 | 8.440 | 8.550 | 8.284 | 8.540 | 31,705 | +0.07(+0.83%) |
Sep 20, 2016 | 8.482 | 8.482 | 8.390 | 8.470 | 3,099 | +0.13(+1.56%) |
Sep 19, 2016 | 8.370 | 8.640 | 8.310 | 8.340 | 6,762 | -0.14(-1.65%) |
Sep 16, 2016 | 8.500 | 8.690 | 8.340 | 8.480 | 16,016 | +0.00(+0.00%) |
Sep 15, 2016 | 8.460 | 8.640 | 8.280 | 8.480 | 33,519 | +0.00(+0.00%) |
Sep 14, 2016 | 8.465 | 8.490 | 8.465 | 8.480 | 2,385 | +0.10(+1.19%) |
Sep 13, 2016 | 8.670 | 8.780 | 8.201 | 8.380 | 57,288 | -0.27(-3.12%) |
Sep 12, 2016 | 8.580 | 8.780 | 8.580 | 8.650 | 11,039 | +0.05(+0.58%) |
Sep 09, 2016 | 8.620 | 8.990 | 8.600 | 8.600 | 19,528 | -0.11(-1.26%) |
Sep 08, 2016 | 8.640 | 8.800 | 8.490 | 8.710 | 18,815 | +0.16(+1.87%) |
Sep 07, 2016 | 8.700 | 8.882 | 8.550 | 8.550 | 5,351 | -0.11(-1.27%) |
Sep 06, 2016 | 8.540 | 8.700 | 8.540 | 8.660 | 7,749 | +0.08(+0.93%) |
Sep 02, 2016 | 8.500 | 8.580 | 8.580 | 8.580 | 1,300 | +0.06(+0.75%) |
Sep 01, 2016 | 8.750 | 8.750 | 8.516 | 8.516 | 3,399 | -0.20(-2.34%) |
Aug 31, 2016 | 8.560 | 8.740 | 8.490 | 8.720 | 10,013 | +0.22(+2.59%) |
Aug 30, 2016 | 8.490 | 8.630 | 8.490 | 8.500 | 5,219 | +0.00(+0.00%) |
Aug 29, 2016 | 8.780 | 8.780 | 8.450 | 8.500 | 30,341 | -0.28(-3.19%) |
Aug 26, 2016 | 8.830 | 8.940 | 8.780 | 8.780 | 7,094 | -0.04(-0.45%) |
Aug 25, 2016 | 8.860 | 8.910 | 8.820 | 8.820 | 4,782 | -0.02(-0.23%) |
Aug 24, 2016 | 8.710 | 8.949 | 8.540 | 8.840 | 6,861 | +0.05(+0.57%) |
Aug 23, 2016 | 8.780 | 9.040 | 8.710 | 8.790 | 37,101 | +0.08(+0.98%) |
Aug 22, 2016 | 8.500 | 8.780 | 8.460 | 8.705 | 43,148 | +0.18(+2.05%) |
Aug 19, 2016 | 8.610 | 8.620 | 8.490 | 8.530 | 6,232 | -0.01(-0.12%) |
Aug 18, 2016 | 8.480 | 8.700 | 8.380 | 8.540 | 14,292 | +0.18(+2.15%) |
Aug 17, 2016 | 8.350 | 8.460 | 8.276 | 8.360 | 6,566 | +0.03(+0.36%) |
Aug 16, 2016 | 8.770 | 8.775 | 8.230 | 8.330 | 24,604 | -0.28(-3.25%) |
Aug 15, 2016 | 8.650 | 8.950 | 8.511 | 8.610 | 29,976 | -0.03(-0.35%) |
Aug 12, 2016 | 8.710 | 8.907 | 8.200 | 8.640 | 29,365 | -0.42(-4.64%) |
Aug 11, 2016 | 8.940 | 9.060 | 8.800 | 9.060 | 15,061 | +0.15(+1.68%) |
Aug 10, 2016 | 8.710 | 9.050 | 8.710 | 8.910 | 17,226 | -0.04(-0.45%) |
Aug 09, 2016 | 8.450 | 9.060 | 8.437 | 8.950 | 22,089 | +0.55(+6.55%) |
Aug 08, 2016 | 8.410 | 8.490 | 8.255 | 8.400 | 8,697 | -0.09(-1.12%) |
Aug 05, 2016 | 8.401 | 8.500 | 8.290 | 8.495 | 13,297 | +0.03(+0.41%) |
Aug 04, 2016 | 8.585 | 8.585 | 8.390 | 8.460 | 10,510 | -0.14(-1.63%) |
Aug 03, 2016 | 8.885 | 8.885 | 8.460 | 8.600 | 16,435 | -0.30(-3.37%) |
Aug 02, 2016 | 9.150 | 9.150 | 8.710 | 8.900 | 25,495 | -0.28(-3.05%) |