Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.084 | 8.177 | 7.803 | 7.850 | 39,699 | -0.14(-1.75%) |
Oct 28, 2016 | 7.990 | 8.271 | 7.897 | 7.990 | 36,695 | -0.05(-0.58%) |
Oct 27, 2016 | 8.037 | 8.177 | 7.850 | 8.037 | 28,671 | +0.05(+0.58%) |
Oct 26, 2016 | 7.897 | 8.224 | 7.873 | 7.990 | 55,886 | +0.09(+1.18%) |
Oct 25, 2016 | 7.990 | 8.177 | 7.850 | 7.897 | 39,102 | -0.09(-1.17%) |
Oct 24, 2016 | 8.271 | 8.271 | 7.897 | 7.990 | 10,943 | -0.15(-1.89%) |
Oct 21, 2016 | 7.906 | 8.242 | 7.672 | 8.144 | 73,850 | +0.23(+2.89%) |
Oct 20, 2016 | 7.962 | 8.037 | 7.813 | 7.915 | 26,037 | -0.07(-0.94%) |
Oct 19, 2016 | 8.074 | 8.196 | 7.897 | 7.990 | 34,390 | -0.17(-2.06%) |
Oct 18, 2016 | 8.196 | 8.327 | 7.905 | 8.158 | 33,366 | +0.06(+0.69%) |
Oct 17, 2016 | 7.813 | 8.214 | 7.813 | 8.102 | 91,137 | +0.21(+2.60%) |
Oct 14, 2016 | 7.841 | 8.037 | 7.822 | 7.897 | 24,049 | +0.06(+0.72%) |
Oct 13, 2016 | 7.794 | 7.901 | 7.757 | 7.841 | 14,449 | -0.06(-0.71%) |
Oct 12, 2016 | 7.897 | 8.205 | 7.571 | 7.897 | 13,206 | -0.03(-0.35%) |
Oct 11, 2016 | 8.242 | 8.252 | 7.813 | 7.925 | 75,910 | -0.25(-3.09%) |
Oct 10, 2016 | 7.943 | 8.224 | 7.803 | 8.177 | 52,709 | +0.32(+4.04%) |
Oct 07, 2016 | 7.925 | 7.925 | 7.738 | 7.859 | 30,815 | -0.07(-0.83%) |
Oct 06, 2016 | 8.074 | 8.074 | 7.850 | 7.925 | 40,710 | -0.15(-1.85%) |
Oct 05, 2016 | 8.074 | 8.093 | 7.962 | 8.074 | 30,489 | +0.03(+0.35%) |
Oct 04, 2016 | 8.208 | 8.208 | 8.018 | 8.046 | 16,390 | -0.26(-3.15%) |
Oct 03, 2016 | 8.299 | 8.308 | 8.009 | 8.308 | 40,124 | +0.07(+0.79%) |
Sep 30, 2016 | 8.392 | 8.579 | 8.186 | 8.242 | 108,197 | +0.00(+0.00%) |
Sep 29, 2016 | 8.037 | 8.345 | 7.990 | 8.242 | 66,843 | +0.06(+0.69%) |
Sep 28, 2016 | 8.205 | 8.588 | 8.018 | 8.186 | 117,311 | -0.09(-1.13%) |
Sep 27, 2016 | 8.147 | 8.317 | 7.934 | 8.280 | 64,236 | +0.31(+3.87%) |
Sep 26, 2016 | 7.962 | 8.056 | 7.943 | 7.971 | 4,674 | -0.07(-0.93%) |
Sep 23, 2016 | 8.233 | 8.233 | 8.037 | 8.046 | 2,915 | -0.24(-2.93%) |
Sep 22, 2016 | 7.869 | 8.317 | 7.779 | 8.289 | 28,771 | +0.47(+5.97%) |
Sep 21, 2016 | 7.990 | 8.074 | 7.672 | 7.822 | 30,846 | -0.15(-1.88%) |
Sep 20, 2016 | 8.177 | 8.177 | 7.878 | 7.971 | 16,077 | -0.16(-1.95%) |
Sep 19, 2016 | 8.196 | 8.207 | 8.093 | 8.130 | 10,564 | -0.08(-1.02%) |
Sep 16, 2016 | 8.158 | 8.214 | 8.130 | 8.214 | 19,962 | +0.03(+0.34%) |
Sep 15, 2016 | 8.112 | 8.280 | 8.056 | 8.186 | 43,899 | +0.11(+1.39%) |
Sep 14, 2016 | 8.299 | 8.299 | 8.056 | 8.074 | 17,232 | -0.11(-1.37%) |
Sep 13, 2016 | 8.467 | 8.551 | 8.140 | 8.186 | 37,940 | -0.42(-4.89%) |
Sep 12, 2016 | 8.280 | 8.635 | 8.065 | 8.607 | 27,498 | +0.27(+3.25%) |
Sep 09, 2016 | 8.485 | 8.551 | 8.233 | 8.336 | 24,533 | -0.21(-2.51%) |
Sep 08, 2016 | 8.570 | 8.598 | 8.467 | 8.551 | 26,534 | -0.03(-0.33%) |
Sep 07, 2016 | 8.542 | 8.598 | 8.495 | 8.579 | 25,955 | +0.04(+0.44%) |
Sep 06, 2016 | 8.411 | 8.588 | 8.392 | 8.542 | 30,867 | +0.11(+1.33%) |
Sep 02, 2016 | 8.280 | 8.429 | 8.429 | 8.429 | 38,629 | +0.16(+1.92%) |
Sep 01, 2016 | 8.028 | 8.271 | 7.990 | 8.271 | 28,883 | +0.21(+2.67%) |
Aug 31, 2016 | 8.112 | 8.120 | 7.708 | 8.056 | 14,156 | -0.06(-0.69%) |
Aug 30, 2016 | 7.730 | 8.280 | 7.719 | 8.112 | 64,464 | +0.35(+4.45%) |
Aug 29, 2016 | 7.663 | 7.785 | 7.644 | 7.766 | 19,035 | +0.11(+1.47%) |
Aug 26, 2016 | 7.616 | 7.688 | 7.504 | 7.654 | 5,539 | +0.07(+0.86%) |
Aug 25, 2016 | 7.514 | 7.710 | 7.486 | 7.588 | 13,206 | +0.07(+0.87%) |
Aug 24, 2016 | 7.682 | 7.682 | 7.476 | 7.523 | 24,380 | -0.13(-1.71%) |
Aug 23, 2016 | 7.448 | 7.682 | 7.411 | 7.654 | 38,833 | +0.18(+2.38%) |
Aug 22, 2016 | 7.551 | 7.654 | 7.383 | 7.476 | 30,841 | -0.16(-2.08%) |
Aug 19, 2016 | 7.680 | 7.696 | 7.570 | 7.635 | 26,097 | -0.03(-0.37%) |
Aug 18, 2016 | 7.654 | 7.757 | 7.616 | 7.663 | 20,298 | +0.05(+0.61%) |
Aug 17, 2016 | 7.738 | 7.738 | 7.523 | 7.616 | 17,317 | -0.08(-1.09%) |
Aug 16, 2016 | 7.719 | 7.728 | 7.663 | 7.700 | 25,334 | +0.02(+0.24%) |
Aug 15, 2016 | 7.663 | 7.682 | 7.486 | 7.682 | 19,204 | +0.03(+0.37%) |
Aug 12, 2016 | 7.663 | 7.682 | 7.560 | 7.654 | 26,235 | -0.06(-0.73%) |
Aug 11, 2016 | 7.757 | 7.775 | 7.663 | 7.710 | 15,434 | -0.03(-0.36%) |
Aug 10, 2016 | 7.757 | 7.794 | 7.644 | 7.738 | 32,014 | +0.00(+0.00%) |
Aug 09, 2016 | 7.644 | 7.747 | 7.635 | 7.738 | 13,023 | +0.07(+0.85%) |
Aug 08, 2016 | 7.654 | 7.737 | 7.626 | 7.672 | 39,498 | +0.03(+0.36%) |
Aug 05, 2016 | 7.598 | 7.654 | 7.440 | 7.645 | 22,811 | +0.07(+0.86%) |
Aug 04, 2016 | 7.654 | 7.654 | 7.487 | 7.580 | 36,624 | -0.01(-0.12%) |
Aug 03, 2016 | 7.431 | 7.654 | 7.413 | 7.589 | 34,090 | +0.13(+1.74%) |
Aug 02, 2016 | 7.505 | 7.505 | 7.426 | 7.459 | 22,876 | -0.02(-0.25%) |