Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.650 | 7.700 | 7.562 | 7.650 | 71,441 | -0.05(-0.65%) |
Oct 28, 2016 | 7.750 | 7.838 | 7.650 | 7.700 | 34,221 | -0.05(-0.65%) |
Oct 27, 2016 | 7.950 | 7.950 | 7.700 | 7.750 | 43,806 | -0.10(-1.27%) |
Oct 26, 2016 | 7.900 | 8.200 | 7.850 | 7.850 | 49,865 | -0.15(-1.88%) |
Oct 25, 2016 | 8.350 | 8.400 | 7.975 | 8.000 | 51,366 | -0.30(-3.61%) |
Oct 24, 2016 | 8.350 | 8.400 | 8.200 | 8.300 | 24,714 | +0.05(+0.61%) |
Oct 21, 2016 | 8.150 | 8.400 | 8.150 | 8.250 | 45,197 | +0.00(+0.00%) |
Oct 20, 2016 | 8.350 | 8.350 | 8.150 | 8.250 | 44,605 | -0.10(-1.20%) |
Oct 19, 2016 | 8.100 | 8.400 | 8.000 | 8.350 | 105,770 | +0.20(+2.45%) |
Oct 18, 2016 | 8.100 | 8.200 | 8.000 | 8.150 | 20,624 | +0.05(+0.62%) |
Oct 17, 2016 | 8.050 | 8.150 | 8.050 | 8.100 | 17,890 | +0.00(+0.00%) |
Oct 14, 2016 | 8.140 | 8.140 | 8.010 | 8.100 | 38,951 | +0.02(+0.25%) |
Oct 13, 2016 | 8.100 | 8.190 | 8.043 | 8.080 | 69,563 | -0.08(-0.98%) |
Oct 12, 2016 | 8.130 | 8.210 | 8.070 | 8.160 | 19,881 | +0.04(+0.49%) |
Oct 11, 2016 | 8.220 | 8.230 | 8.070 | 8.120 | 35,339 | -0.06(-0.73%) |
Oct 10, 2016 | 8.190 | 8.298 | 8.131 | 8.180 | 24,096 | +0.05(+0.62%) |
Oct 07, 2016 | 8.330 | 8.330 | 8.130 | 8.130 | 44,788 | -0.14(-1.69%) |
Oct 06, 2016 | 8.130 | 8.280 | 7.980 | 8.270 | 54,128 | +0.18(+2.22%) |
Oct 05, 2016 | 8.080 | 8.230 | 8.040 | 8.090 | 64,256 | +0.01(+0.12%) |
Oct 04, 2016 | 8.110 | 8.380 | 8.070 | 8.080 | 49,857 | -0.04(-0.49%) |
Oct 03, 2016 | 8.300 | 8.300 | 7.950 | 8.120 | 70,025 | -0.14(-1.69%) |
Sep 30, 2016 | 8.000 | 8.360 | 7.930 | 8.260 | 242,936 | +0.32(+4.03%) |
Sep 29, 2016 | 8.150 | 8.180 | 7.920 | 7.940 | 46,520 | -0.20(-2.46%) |
Sep 28, 2016 | 7.960 | 8.170 | 7.960 | 8.140 | 36,919 | +0.18(+2.26%) |
Sep 27, 2016 | 7.910 | 7.979 | 7.800 | 7.960 | 53,797 | +0.10(+1.27%) |
Sep 26, 2016 | 8.050 | 8.090 | 7.850 | 7.860 | 73,382 | -0.20(-2.48%) |
Sep 23, 2016 | 8.060 | 8.269 | 7.980 | 8.060 | 108,104 | +0.06(+0.75%) |
Sep 22, 2016 | 7.950 | 8.060 | 7.880 | 8.000 | 63,606 | +0.11(+1.39%) |
Sep 21, 2016 | 7.880 | 7.990 | 7.760 | 7.890 | 38,374 | +0.01(+0.13%) |
Sep 20, 2016 | 8.440 | 8.440 | 7.870 | 7.880 | 99,534 | -0.51(-6.08%) |
Sep 19, 2016 | 8.230 | 8.680 | 8.220 | 8.390 | 216,160 | +0.26(+3.20%) |
Sep 16, 2016 | 7.790 | 8.180 | 7.670 | 8.130 | 962,914 | +0.34(+4.36%) |
Sep 15, 2016 | 7.730 | 7.800 | 7.700 | 7.790 | 98,896 | +0.09(+1.17%) |
Sep 14, 2016 | 7.790 | 7.880 | 7.680 | 7.700 | 72,153 | -0.05(-0.65%) |
Sep 13, 2016 | 7.750 | 7.810 | 7.680 | 7.750 | 112,272 | -0.04(-0.51%) |
Sep 12, 2016 | 7.650 | 7.850 | 7.650 | 7.790 | 64,535 | +0.11(+1.43%) |
Sep 09, 2016 | 7.720 | 7.757 | 7.640 | 7.680 | 139,131 | -0.08(-1.03%) |
Sep 08, 2016 | 7.930 | 7.960 | 7.710 | 7.760 | 117,509 | -0.14(-1.77%) |
Sep 07, 2016 | 7.760 | 8.010 | 7.760 | 7.900 | 80,795 | +0.14(+1.80%) |
Sep 06, 2016 | 7.960 | 7.960 | 7.670 | 7.760 | 109,434 | -0.21(-2.63%) |
Sep 02, 2016 | 7.950 | 7.970 | 7.970 | 7.970 | 40,300 | +0.07(+0.89%) |
Sep 01, 2016 | 7.970 | 7.970 | 7.730 | 7.900 | 61,969 | -0.04(-0.50%) |
Aug 31, 2016 | 7.950 | 8.060 | 7.850 | 7.940 | 58,222 | -0.09(-1.12%) |
Aug 30, 2016 | 7.990 | 8.050 | 7.990 | 8.030 | 37,218 | +0.07(+0.88%) |
Aug 29, 2016 | 7.900 | 8.050 | 7.900 | 7.960 | 31,484 | +0.05(+0.63%) |
Aug 26, 2016 | 7.870 | 8.110 | 7.860 | 7.910 | 29,012 | +0.01(+0.13%) |
Aug 25, 2016 | 7.790 | 7.910 | 7.780 | 7.900 | 21,514 | +0.06(+0.77%) |
Aug 24, 2016 | 7.750 | 7.850 | 7.730 | 7.840 | 30,887 | +0.10(+1.29%) |
Aug 23, 2016 | 7.800 | 7.970 | 7.710 | 7.740 | 106,680 | -0.02(-0.26%) |
Aug 22, 2016 | 7.740 | 7.790 | 7.670 | 7.760 | 43,764 | -0.04(-0.51%) |
Aug 19, 2016 | 7.780 | 7.850 | 7.690 | 7.800 | 72,332 | +0.01(+0.13%) |
Aug 18, 2016 | 7.810 | 7.850 | 7.650 | 7.790 | 56,735 | -0.09(-1.14%) |
Aug 17, 2016 | 8.010 | 8.070 | 7.770 | 7.880 | 44,610 | -0.14(-1.75%) |
Aug 16, 2016 | 7.890 | 8.140 | 7.860 | 8.020 | 144,215 | +0.12(+1.52%) |
Aug 15, 2016 | 7.560 | 8.000 | 7.560 | 7.900 | 145,586 | +0.40(+5.33%) |
Aug 12, 2016 | 7.460 | 7.560 | 7.370 | 7.500 | 115,333 | -0.07(-0.92%) |
Aug 11, 2016 | 7.500 | 7.640 | 7.460 | 7.570 | 60,704 | +0.08(+1.07%) |
Aug 10, 2016 | 7.610 | 7.679 | 7.400 | 7.490 | 53,115 | -0.05(-0.66%) |
Aug 09, 2016 | 7.690 | 7.750 | 7.360 | 7.540 | 143,407 | +0.30(+4.14%) |
Aug 08, 2016 | 7.220 | 7.290 | 7.180 | 7.240 | 53,474 | -0.02(-0.28%) |
Aug 05, 2016 | 7.270 | 7.380 | 7.200 | 7.260 | 90,278 | +0.02(+0.28%) |
Aug 04, 2016 | 7.280 | 7.360 | 7.060 | 7.240 | 56,176 | +0.02(+0.28%) |
Aug 03, 2016 | 6.940 | 7.260 | 6.840 | 7.220 | 49,051 | +0.25(+3.59%) |
Aug 02, 2016 | 6.990 | 7.200 | 6.900 | 6.970 | 34,869 | -0.02(-0.21%) |