Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.753 | 8.771 | 8.617 | 8.682 | 1,039,693 | -0.03(-0.34%) |
Oct 28, 2016 | 8.723 | 8.782 | 8.481 | 8.711 | 1,366,610 | +0.03(+0.34%) |
Oct 27, 2016 | 8.540 | 8.702 | 8.454 | 8.682 | 1,103,028 | +0.30(+3.60%) |
Oct 26, 2016 | 8.415 | 8.463 | 8.350 | 8.380 | 479,222 | -0.08(-0.91%) |
Oct 25, 2016 | 8.439 | 8.457 | 8.395 | 8.457 | 549,512 | +0.03(+0.35%) |
Oct 24, 2016 | 8.410 | 8.481 | 8.398 | 8.427 | 282,030 | +0.07(+0.85%) |
Oct 21, 2016 | 8.309 | 8.374 | 8.309 | 8.356 | 248,139 | -0.02(-0.28%) |
Oct 20, 2016 | 8.386 | 8.421 | 8.339 | 8.380 | 300,318 | -0.01(-0.14%) |
Oct 19, 2016 | 8.344 | 8.439 | 8.333 | 8.392 | 270,155 | +0.05(+0.57%) |
Oct 18, 2016 | 8.339 | 8.374 | 8.327 | 8.344 | 307,985 | +0.05(+0.57%) |
Oct 17, 2016 | 8.285 | 8.315 | 8.268 | 8.297 | 269,256 | +0.01(+0.07%) |
Oct 14, 2016 | 8.344 | 8.374 | 8.279 | 8.291 | 419,799 | +0.02(+0.21%) |
Oct 13, 2016 | 8.279 | 8.321 | 8.214 | 8.273 | 678,587 | -0.07(-0.78%) |
Oct 12, 2016 | 8.268 | 8.374 | 8.268 | 8.339 | 437,629 | +0.08(+1.00%) |
Oct 11, 2016 | 8.356 | 8.392 | 8.226 | 8.256 | 529,725 | -0.10(-1.20%) |
Oct 10, 2016 | 8.315 | 8.377 | 8.315 | 8.356 | 323,868 | +0.08(+1.00%) |
Oct 07, 2016 | 8.303 | 8.356 | 8.238 | 8.273 | 624,689 | -0.01(-0.14%) |
Oct 06, 2016 | 8.315 | 8.324 | 8.250 | 8.285 | 501,902 | -0.02(-0.28%) |
Oct 05, 2016 | 8.208 | 8.339 | 8.196 | 8.309 | 496,008 | +0.08(+0.93%) |
Oct 04, 2016 | 8.273 | 8.297 | 8.179 | 8.232 | 532,007 | -0.01(-0.14%) |
Oct 03, 2016 | 8.279 | 8.285 | 8.235 | 8.244 | 388,187 | -0.08(-0.99%) |
Sep 30, 2016 | 8.291 | 8.368 | 8.276 | 8.327 | 727,676 | +0.07(+0.86%) |
Sep 29, 2016 | 8.374 | 8.374 | 8.250 | 8.256 | 510,204 | -0.12(-1.41%) |
Sep 28, 2016 | 8.362 | 8.392 | 8.291 | 8.374 | 480,047 | +0.02(+0.21%) |
Sep 27, 2016 | 8.291 | 8.401 | 8.273 | 8.356 | 388,800 | +0.07(+0.79%) |
Sep 26, 2016 | 8.374 | 8.405 | 8.291 | 8.291 | 484,212 | -0.13(-1.55%) |
Sep 23, 2016 | 8.433 | 8.469 | 8.392 | 8.421 | 422,330 | -0.04(-0.49%) |
Sep 22, 2016 | 8.356 | 8.481 | 8.350 | 8.463 | 635,649 | +0.14(+1.63%) |
Sep 21, 2016 | 8.297 | 8.404 | 8.282 | 8.327 | 369,794 | +0.05(+0.64%) |
Sep 20, 2016 | 8.268 | 8.318 | 8.250 | 8.273 | 399,274 | +0.05(+0.65%) |
Sep 19, 2016 | 8.208 | 8.244 | 8.164 | 8.220 | 598,353 | +0.05(+0.58%) |
Sep 16, 2016 | 8.244 | 8.256 | 8.137 | 8.173 | 1,623,552 | -0.07(-0.79%) |
Sep 15, 2016 | 8.238 | 8.303 | 8.214 | 8.238 | 755,494 | +0.01(+0.07%) |
Sep 14, 2016 | 8.315 | 8.362 | 8.214 | 8.232 | 723,259 | -0.09(-1.14%) |
Sep 13, 2016 | 8.415 | 8.415 | 8.256 | 8.327 | 832,586 | -0.14(-1.68%) |
Sep 12, 2016 | 8.386 | 8.469 | 8.350 | 8.469 | 579,664 | +0.05(+0.63%) |
Sep 09, 2016 | 8.439 | 8.484 | 8.410 | 8.415 | 591,543 | -0.07(-0.84%) |
Sep 08, 2016 | 8.510 | 8.525 | 8.478 | 8.486 | 425,884 | -0.02(-0.28%) |
Sep 07, 2016 | 8.469 | 8.519 | 8.427 | 8.510 | 460,709 | +0.05(+0.56%) |
Sep 06, 2016 | 8.534 | 8.557 | 8.439 | 8.463 | 750,451 | -0.07(-0.76%) |
Sep 02, 2016 | 8.552 | 8.528 | 8.528 | 8.528 | 705,300 | +0.01(+0.07%) |
Sep 01, 2016 | 8.528 | 8.549 | 8.451 | 8.522 | 771,664 | +0.01(+0.14%) |
Aug 31, 2016 | 8.504 | 8.528 | 8.433 | 8.510 | 897,896 | +0.00(+0.00%) |
Aug 30, 2016 | 8.439 | 8.510 | 8.439 | 8.510 | 579,850 | +0.06(+0.74%) |
Aug 29, 2016 | 8.427 | 8.457 | 8.410 | 8.448 | 458,766 | +0.01(+0.11%) |
Aug 26, 2016 | 8.445 | 8.486 | 8.392 | 8.439 | 475,995 | -0.02(-0.28%) |
Aug 25, 2016 | 8.386 | 8.463 | 8.344 | 8.463 | 637,122 | +0.08(+0.92%) |
Aug 24, 2016 | 8.404 | 8.421 | 8.356 | 8.386 | 554,007 | -0.03(-0.35%) |
Aug 23, 2016 | 8.398 | 8.463 | 8.398 | 8.415 | 472,462 | +0.03(+0.35%) |
Aug 22, 2016 | 8.356 | 8.386 | 8.321 | 8.386 | 579,210 | +0.02(+0.28%) |
Aug 19, 2016 | 8.362 | 8.374 | 8.321 | 8.362 | 720,098 | +0.00(+0.00%) |
Aug 18, 2016 | 8.327 | 8.368 | 8.327 | 8.362 | 395,194 | +0.04(+0.43%) |
Aug 17, 2016 | 8.303 | 8.341 | 8.297 | 8.327 | 316,219 | +0.02(+0.29%) |
Aug 16, 2016 | 8.368 | 8.374 | 8.297 | 8.303 | 705,072 | -0.06(-0.71%) |
Aug 15, 2016 | 8.327 | 8.386 | 8.321 | 8.362 | 766,801 | +0.02(+0.28%) |
Aug 12, 2016 | 8.350 | 8.362 | 8.309 | 8.339 | 328,931 | -0.04(-0.42%) |
Aug 11, 2016 | 8.392 | 8.469 | 8.350 | 8.374 | 487,813 | +0.01(+0.14%) |
Aug 10, 2016 | 8.386 | 8.415 | 8.356 | 8.362 | 814,352 | -0.01(-0.14%) |
Aug 09, 2016 | 8.362 | 8.430 | 8.344 | 8.374 | 833,023 | -0.01(-0.07%) |
Aug 08, 2016 | 8.451 | 8.451 | 8.356 | 8.380 | 843,005 | -0.04(-0.49%) |
Aug 05, 2016 | 8.303 | 8.421 | 8.297 | 8.421 | 671,583 | +0.14(+1.64%) |
Aug 04, 2016 | 8.273 | 8.327 | 8.244 | 8.285 | 568,110 | +0.01(+0.14%) |
Aug 03, 2016 | 8.191 | 8.300 | 8.191 | 8.273 | 713,707 | +0.06(+0.76%) |
Aug 02, 2016 | 8.229 | 8.282 | 8.205 | 8.211 | 730,395 | -0.04(-0.43%) |