Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.640 | 7.640 | 7.420 | 7.420 | 4,404 | -0.24(-3.13%) |
Oct 28, 2016 | 7.610 | 7.670 | 7.550 | 7.660 | 1,987 | -0.01(-0.13%) |
Oct 27, 2016 | 7.630 | 7.690 | 7.500 | 7.670 | 3,435 | +0.05(+0.66%) |
Oct 26, 2016 | 7.755 | 8.000 | 7.620 | 7.620 | 3,278 | -0.38(-4.75%) |
Oct 25, 2016 | 7.950 | 8.300 | 7.920 | 8.000 | 34,555 | +0.06(+0.76%) |
Oct 24, 2016 | 7.820 | 7.940 | 7.680 | 7.940 | 35,243 | +0.06(+0.76%) |
Oct 21, 2016 | 7.760 | 7.880 | 7.729 | 7.880 | 5,192 | -0.08(-1.01%) |
Oct 20, 2016 | 7.598 | 7.980 | 7.559 | 7.960 | 7,203 | +0.27(+3.51%) |
Oct 19, 2016 | 7.600 | 7.726 | 7.510 | 7.690 | 5,821 | +0.15(+1.99%) |
Oct 18, 2016 | 7.420 | 7.680 | 7.400 | 7.540 | 4,297 | +0.08(+1.00%) |
Oct 17, 2016 | 7.660 | 7.660 | 7.465 | 7.465 | 3,770 | -0.04(-0.60%) |
Oct 14, 2016 | 7.680 | 7.760 | 7.280 | 7.510 | 46,225 | +0.16(+2.18%) |
Oct 13, 2016 | 7.600 | 7.670 | 7.281 | 7.350 | 3,065 | -0.30(-3.92%) |
Oct 12, 2016 | 7.530 | 7.750 | 7.060 | 7.650 | 56,621 | +0.40(+5.52%) |
Oct 11, 2016 | 7.670 | 7.670 | 7.250 | 7.250 | 22,215 | -0.44(-5.71%) |
Oct 10, 2016 | 7.700 | 7.960 | 7.610 | 7.689 | 4,612 | +0.19(+2.52%) |
Oct 07, 2016 | 7.750 | 7.843 | 7.500 | 7.500 | 30,407 | -0.25(-3.23%) |
Oct 06, 2016 | 7.780 | 8.020 | 7.750 | 7.750 | 60,881 | -0.05(-0.64%) |
Oct 05, 2016 | 7.870 | 8.240 | 7.200 | 7.800 | 61,320 | -0.05(-0.64%) |
Oct 04, 2016 | 7.900 | 8.300 | 7.850 | 7.850 | 76,453 | -0.12(-1.51%) |
Oct 03, 2016 | 7.980 | 8.150 | 7.800 | 7.970 | 15,880 | +0.17(+2.18%) |
Sep 30, 2016 | 8.200 | 8.320 | 7.800 | 7.800 | 43,216 | -0.41(-4.99%) |
Sep 29, 2016 | 8.090 | 8.330 | 8.040 | 8.210 | 38,348 | +0.17(+2.11%) |
Sep 28, 2016 | 8.038 | 8.350 | 7.940 | 8.040 | 20,526 | -0.02(-0.25%) |
Sep 27, 2016 | 8.070 | 8.250 | 7.990 | 8.060 | 12,878 | +0.01(+0.12%) |
Sep 26, 2016 | 8.300 | 8.310 | 7.990 | 8.050 | 43,305 | -0.22(-2.66%) |
Sep 23, 2016 | 8.380 | 8.589 | 8.146 | 8.270 | 13,261 | +0.10(+1.22%) |
Sep 22, 2016 | 8.830 | 8.989 | 8.100 | 8.170 | 79,924 | -0.63(-7.16%) |
Sep 21, 2016 | 8.556 | 8.890 | 8.450 | 8.800 | 60,562 | +0.06(+0.69%) |
Sep 20, 2016 | 8.140 | 8.740 | 8.125 | 8.740 | 42,947 | +0.40(+4.80%) |
Sep 19, 2016 | 8.390 | 8.700 | 8.100 | 8.340 | 56,013 | +0.23(+2.84%) |
Sep 16, 2016 | 8.840 | 9.080 | 8.110 | 8.110 | 71,419 | -0.47(-5.48%) |
Sep 15, 2016 | 8.920 | 9.350 | 8.530 | 8.580 | 57,599 | -0.44(-4.88%) |
Sep 14, 2016 | 8.820 | 9.100 | 8.540 | 9.020 | 50,904 | +0.02(+0.22%) |
Sep 13, 2016 | 9.150 | 9.150 | 8.500 | 9.000 | 35,814 | -0.09(-0.99%) |
Sep 12, 2016 | 9.100 | 9.600 | 9.010 | 9.090 | 32,311 | -0.07(-0.76%) |
Sep 09, 2016 | 9.500 | 9.600 | 8.900 | 9.160 | 62,448 | -0.44(-4.58%) |
Sep 08, 2016 | 10.00 | 10.00 | 8.900 | 9.600 | 109,243 | -0.10(-1.03%) |
Sep 07, 2016 | 9.490 | 9.970 | 9.240 | 9.700 | 95,884 | +0.60(+6.59%) |
Sep 06, 2016 | 9.490 | 9.998 | 9.020 | 9.100 | 147,458 | -0.15(-1.62%) |
Sep 02, 2016 | 8.940 | 9.250 | 9.250 | 9.250 | 40,800 | +0.01(+0.11%) |
Sep 01, 2016 | 9.378 | 9.490 | 8.900 | 9.240 | 54,995 | -0.10(-1.07%) |
Aug 31, 2016 | 9.950 | 10.15 | 9.030 | 9.340 | 277,144 | -0.31(-3.21%) |
Aug 30, 2016 | 8.260 | 9.990 | 8.242 | 9.650 | 506,412 | +1.39(+16.83%) |
Aug 29, 2016 | 8.050 | 8.300 | 8.040 | 8.260 | 31,853 | +0.22(+2.74%) |
Aug 26, 2016 | 8.050 | 8.050 | 7.980 | 8.040 | 4,461 | -0.01(-0.12%) |
Aug 25, 2016 | 8.000 | 8.050 | 8.000 | 8.050 | 4,112 | +0.01(+0.12%) |
Aug 24, 2016 | 8.040 | 8.050 | 7.918 | 8.040 | 3,947 | -0.01(-0.12%) |
Aug 23, 2016 | 8.040 | 8.052 | 8.000 | 8.050 | 10,506 | -0.05(-0.62%) |
Aug 22, 2016 | 8.020 | 8.100 | 7.850 | 8.100 | 30,772 | +0.07(+0.87%) |
Aug 19, 2016 | 8.070 | 8.070 | 7.950 | 8.030 | 3,933 | -0.02(-0.25%) |
Aug 18, 2016 | 8.080 | 8.080 | 7.982 | 8.050 | 6,637 | +0.00(+0.00%) |
Aug 17, 2016 | 8.000 | 8.100 | 7.950 | 8.050 | 7,832 | -0.05(-0.62%) |
Aug 16, 2016 | 7.950 | 8.100 | 7.915 | 8.100 | 29,342 | +0.15(+1.89%) |
Aug 15, 2016 | 8.010 | 8.100 | 7.820 | 7.950 | 28,138 | +0.14(+1.79%) |
Aug 12, 2016 | 7.950 | 8.000 | 7.800 | 7.810 | 20,141 | -0.05(-0.64%) |
Aug 11, 2016 | 8.050 | 8.050 | 7.860 | 7.860 | 12,477 | -0.13(-1.63%) |
Aug 10, 2016 | 7.973 | 8.065 | 7.900 | 7.990 | 12,115 | +0.10(+1.27%) |
Aug 09, 2016 | 7.780 | 8.000 | 7.780 | 7.890 | 17,028 | -0.11(-1.38%) |
Aug 08, 2016 | 8.000 | 8.400 | 7.900 | 8.000 | 17,820 | -0.08(-0.99%) |