Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.500 | 7.750 | 7.500 | 7.700 | 2,525 | +0.16(+2.12%) |
Oct 28, 2016 | 7.580 | 7.639 | 7.520 | 7.540 | 7,410 | -0.19(-2.46%) |
Oct 27, 2016 | 7.650 | 7.739 | 7.630 | 7.730 | 875 | -0.19(-2.39%) |
Oct 26, 2016 | 7.919 | 7.919 | 7.919 | 7.919 | 137 | +0.12(+1.52%) |
Oct 25, 2016 | 7.870 | 7.910 | 7.800 | 7.800 | 2,244 | -0.18(-2.26%) |
Oct 24, 2016 | 7.499 | 8.250 | 7.499 | 7.980 | 3,065 | -0.26(-3.16%) |
Oct 21, 2016 | 8.360 | 8.400 | 8.240 | 8.240 | 8,540 | +0.34(+4.26%) |
Oct 20, 2016 | 7.904 | 7.904 | 7.904 | 7.904 | 1,515 | -0.40(-4.78%) |
Oct 19, 2016 | 8.150 | 8.440 | 8.150 | 8.300 | 42,049 | -0.09(-1.07%) |
Oct 18, 2016 | 8.400 | 8.400 | 8.390 | 8.390 | 378 | -0.01(-0.12%) |
Oct 17, 2016 | 8.068 | 8.400 | 8.068 | 8.400 | 7,247 | +0.00(+0.00%) |
Oct 14, 2016 | 8.180 | 8.410 | 8.150 | 8.400 | 8,565 | +0.15(+1.82%) |
Oct 13, 2016 | 8.090 | 8.380 | 8.060 | 8.250 | 1,798 | +0.01(+0.12%) |
Oct 11, 2016 | 8.301 | 8.240 | 8.240 | 8.240 | 5,100 | -0.02(-0.24%) |
Oct 10, 2016 | 8.400 | 8.400 | 8.230 | 8.260 | 5,124 | +0.19(+2.35%) |
Oct 06, 2016 | 8.300 | 8.070 | 8.070 | 8.070 | 110 | -0.35(-4.16%) |
Oct 05, 2016 | 8.400 | 8.530 | 8.400 | 8.420 | 4,518 | -0.03(-0.41%) |
Oct 04, 2016 | 8.480 | 8.520 | 8.280 | 8.455 | 4,249 | -0.10(-1.11%) |
Oct 03, 2016 | 8.600 | 8.600 | 8.360 | 8.550 | 7,986 | +0.22(+2.64%) |
Sep 30, 2016 | 8.120 | 8.330 | 7.690 | 8.330 | 32,685 | +0.53(+6.79%) |
Sep 29, 2016 | 7.950 | 8.170 | 7.800 | 7.800 | 6,545 | -0.20(-2.50%) |
Sep 28, 2016 | 8.000 | 8.055 | 7.790 | 8.000 | 8,962 | -0.09(-1.11%) |
Sep 27, 2016 | 7.930 | 8.310 | 7.740 | 8.090 | 29,515 | +0.04(+0.50%) |
Sep 26, 2016 | 7.620 | 8.100 | 7.600 | 8.050 | 17,460 | +0.18(+2.29%) |
Sep 23, 2016 | 7.890 | 8.060 | 7.800 | 7.870 | 43,463 | -0.09(-1.13%) |
Sep 22, 2016 | 7.770 | 8.080 | 7.710 | 7.960 | 25,495 | -0.05(-0.56%) |
Sep 21, 2016 | 7.990 | 8.005 | 7.990 | 8.005 | 336 | +0.17(+2.10%) |
Sep 20, 2016 | 7.830 | 7.970 | 7.810 | 7.840 | 4,521 | -0.24(-2.97%) |
Sep 19, 2016 | 7.900 | 8.460 | 7.900 | 8.080 | 5,791 | -0.21(-2.53%) |
Sep 16, 2016 | 8.490 | 8.500 | 8.110 | 8.290 | 29,416 | +0.12(+1.47%) |
Sep 15, 2016 | 8.520 | 8.840 | 8.170 | 8.170 | 5,855 | -0.42(-4.89%) |
Sep 14, 2016 | 8.730 | 8.750 | 8.360 | 8.590 | 7,943 | +0.08(+0.94%) |
Sep 13, 2016 | 8.579 | 8.700 | 8.270 | 8.510 | 13,209 | +0.11(+1.31%) |
Sep 12, 2016 | 7.850 | 9.020 | 7.850 | 8.400 | 34,383 | +0.78(+10.24%) |
Sep 09, 2016 | 7.770 | 8.050 | 7.510 | 7.620 | 3,718 | -0.24(-3.05%) |
Sep 08, 2016 | 8.060 | 8.070 | 7.640 | 7.860 | 3,142 | -0.22(-2.72%) |
Sep 07, 2016 | 8.070 | 8.190 | 8.030 | 8.080 | 2,638 | +0.11(+1.38%) |
Sep 06, 2016 | 7.770 | 7.970 | 7.710 | 7.970 | 3,472 | +0.07(+0.89%) |
Sep 02, 2016 | 7.770 | 7.900 | 7.900 | 7.900 | 2,400 | +0.43(+5.76%) |
Sep 01, 2016 | 7.590 | 7.630 | 7.470 | 7.470 | 3,879 | -0.11(-1.45%) |
Aug 31, 2016 | 7.450 | 7.850 | 7.300 | 7.580 | 9,213 | +0.28(+3.84%) |
Aug 30, 2016 | 7.180 | 7.590 | 7.180 | 7.300 | 6,503 | +0.10(+1.39%) |
Aug 29, 2016 | 7.610 | 7.780 | 7.200 | 7.200 | 5,488 | -0.30(-4.02%) |
Aug 26, 2016 | 7.510 | 7.540 | 7.502 | 7.502 | 1,340 | +0.04(+0.56%) |
Aug 25, 2016 | 7.560 | 7.970 | 7.450 | 7.460 | 215,821 | -0.34(-4.36%) |
Aug 24, 2016 | 7.770 | 8.400 | 7.500 | 7.800 | 88,694 | -0.10(-1.27%) |
Aug 23, 2016 | 7.850 | 7.950 | 7.550 | 7.900 | 49,444 | +0.00(+0.00%) |
Aug 22, 2016 | 7.820 | 8.050 | 7.791 | 7.900 | 2,357 | -0.03(-0.38%) |
Aug 19, 2016 | 8.150 | 8.150 | 7.860 | 7.930 | 4,111 | +0.06(+0.76%) |
Aug 18, 2016 | 7.640 | 8.130 | 7.605 | 7.870 | 1,430 | -0.22(-2.72%) |
Aug 17, 2016 | 7.950 | 8.100 | 7.570 | 8.090 | 56,325 | +0.16(+2.02%) |
Aug 16, 2016 | 7.550 | 7.990 | 7.490 | 7.930 | 6,313 | +0.28(+3.66%) |
Aug 15, 2016 | 7.730 | 8.150 | 7.500 | 7.650 | 7,394 | +0.08(+1.06%) |
Aug 12, 2016 | 7.570 | 7.570 | 7.570 | 7.570 | 303 | -0.43(-5.37%) |
Aug 11, 2016 | 7.910 | 8.050 | 7.450 | 8.000 | 5,095 | +0.05(+0.63%) |
Aug 10, 2016 | 7.740 | 7.950 | 7.740 | 7.950 | 414 | +0.18(+2.32%) |
Aug 09, 2016 | 7.490 | 8.150 | 7.405 | 7.770 | 9,966 | +0.27(+3.60%) |
Aug 08, 2016 | 7.480 | 7.500 | 7.290 | 7.500 | 4,472 | -0.15(-1.96%) |
Aug 05, 2016 | 7.650 | 7.700 | 7.610 | 7.650 | 1,040 | +0.16(+2.14%) |
Aug 04, 2016 | 7.745 | 7.899 | 7.450 | 7.490 | 16,893 | -0.52(-6.49%) |
Aug 03, 2016 | 7.760 | 8.050 | 7.760 | 8.010 | 382 | -0.13(-1.60%) |
Aug 02, 2016 | 8.000 | 8.140 | 8.000 | 8.140 | 425 | -0.08(-0.97%) |