Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.590 | 8.000 | 7.550 | 7.680 | 239,483 | +0.33(+4.49%) |
Oct 28, 2016 | 7.300 | 7.400 | 7.090 | 7.350 | 93,236 | +0.01(+0.14%) |
Oct 27, 2016 | 7.480 | 7.538 | 7.300 | 7.340 | 30,675 | -0.14(-1.87%) |
Oct 26, 2016 | 7.510 | 7.620 | 7.450 | 7.480 | 41,962 | -0.03(-0.40%) |
Oct 25, 2016 | 7.560 | 7.672 | 7.500 | 7.510 | 29,395 | -0.07(-0.92%) |
Oct 24, 2016 | 7.600 | 7.730 | 7.570 | 7.580 | 31,940 | -0.06(-0.79%) |
Oct 21, 2016 | 7.600 | 7.738 | 7.570 | 7.640 | 18,131 | +0.00(+0.00%) |
Oct 20, 2016 | 7.770 | 7.830 | 7.570 | 7.640 | 39,362 | -0.16(-2.05%) |
Oct 19, 2016 | 7.680 | 8.150 | 7.500 | 7.800 | 43,802 | +0.12(+1.56%) |
Oct 18, 2016 | 7.540 | 7.820 | 7.520 | 7.680 | 39,998 | +0.19(+2.54%) |
Oct 17, 2016 | 7.220 | 7.850 | 7.220 | 7.490 | 57,009 | -0.28(-3.60%) |
Oct 14, 2016 | 7.420 | 7.850 | 7.349 | 7.770 | 89,732 | +0.46(+6.29%) |
Oct 13, 2016 | 7.820 | 7.820 | 7.300 | 7.310 | 91,614 | -0.47(-6.04%) |
Oct 12, 2016 | 7.800 | 7.930 | 7.600 | 7.780 | 60,507 | +0.02(+0.26%) |
Oct 11, 2016 | 8.100 | 8.141 | 7.620 | 7.760 | 73,338 | -0.27(-3.36%) |
Oct 10, 2016 | 8.430 | 8.500 | 8.000 | 8.030 | 81,545 | -0.27(-3.25%) |
Oct 07, 2016 | 8.600 | 8.600 | 8.220 | 8.300 | 23,489 | -0.21(-2.47%) |
Oct 06, 2016 | 8.550 | 8.690 | 8.290 | 8.510 | 34,444 | +0.08(+0.95%) |
Oct 05, 2016 | 8.350 | 8.530 | 8.280 | 8.430 | 33,903 | +0.17(+2.06%) |
Oct 04, 2016 | 8.410 | 8.450 | 8.230 | 8.260 | 68,255 | -0.18(-2.13%) |
Oct 03, 2016 | 8.830 | 8.940 | 8.201 | 8.440 | 72,616 | -0.32(-3.65%) |
Sep 30, 2016 | 8.530 | 8.940 | 8.490 | 8.760 | 103,653 | +0.37(+4.41%) |
Sep 29, 2016 | 8.800 | 8.838 | 8.350 | 8.390 | 42,575 | -0.37(-4.22%) |
Sep 28, 2016 | 8.700 | 8.850 | 8.680 | 8.760 | 43,786 | +0.06(+0.69%) |
Sep 27, 2016 | 8.570 | 8.700 | 8.500 | 8.700 | 44,233 | +0.25(+2.96%) |
Sep 26, 2016 | 8.490 | 8.730 | 8.301 | 8.450 | 53,306 | +0.02(+0.24%) |
Sep 23, 2016 | 8.690 | 8.850 | 8.310 | 8.430 | 45,211 | -0.35(-3.99%) |
Sep 22, 2016 | 8.250 | 8.790 | 8.170 | 8.780 | 91,840 | +0.48(+5.78%) |
Sep 21, 2016 | 8.000 | 8.320 | 7.790 | 8.300 | 55,808 | +0.41(+5.20%) |
Sep 20, 2016 | 7.900 | 7.970 | 7.615 | 7.890 | 56,847 | +0.10(+1.28%) |
Sep 19, 2016 | 8.220 | 8.300 | 7.750 | 7.790 | 78,174 | -0.39(-4.77%) |
Sep 16, 2016 | 7.890 | 8.460 | 7.800 | 8.180 | 539,119 | +0.30(+3.81%) |
Sep 15, 2016 | 7.680 | 7.950 | 7.680 | 7.880 | 68,399 | +0.14(+1.81%) |
Sep 14, 2016 | 7.730 | 8.060 | 7.630 | 7.740 | 131,176 | -0.03(-0.39%) |
Sep 13, 2016 | 7.750 | 8.180 | 7.600 | 7.770 | 120,960 | -0.06(-0.77%) |
Sep 12, 2016 | 7.770 | 8.144 | 7.700 | 7.830 | 118,339 | +0.06(+0.77%) |
Sep 09, 2016 | 8.400 | 8.510 | 7.740 | 7.770 | 191,412 | -0.77(-9.02%) |
Sep 08, 2016 | 8.710 | 8.860 | 8.460 | 8.540 | 145,548 | -0.38(-4.26%) |
Sep 07, 2016 | 8.900 | 9.185 | 8.863 | 8.920 | 152,296 | -0.02(-0.22%) |
Sep 06, 2016 | 8.480 | 9.190 | 8.480 | 8.940 | 214,932 | +0.43(+5.05%) |
Sep 02, 2016 | 8.390 | 8.510 | 8.510 | 8.510 | 56,100 | +0.17(+2.04%) |
Sep 01, 2016 | 7.950 | 8.390 | 7.760 | 8.340 | 85,634 | +0.49(+6.24%) |
Aug 31, 2016 | 7.720 | 7.990 | 7.340 | 7.850 | 265,540 | +0.09(+1.16%) |
Aug 30, 2016 | 8.160 | 8.300 | 7.720 | 7.760 | 68,943 | -0.46(-5.60%) |
Aug 29, 2016 | 7.630 | 8.390 | 7.630 | 8.220 | 75,833 | +0.65(+8.59%) |
Aug 26, 2016 | 7.890 | 7.980 | 7.520 | 7.570 | 123,851 | -0.35(-4.42%) |
Aug 25, 2016 | 7.820 | 8.530 | 7.820 | 7.920 | 59,918 | -0.09(-1.12%) |
Aug 24, 2016 | 8.700 | 8.980 | 7.780 | 8.010 | 130,279 | -0.73(-8.35%) |
Aug 23, 2016 | 8.660 | 8.940 | 8.580 | 8.740 | 33,643 | +0.17(+1.98%) |
Aug 22, 2016 | 8.520 | 8.640 | 8.300 | 8.570 | 18,450 | +0.11(+1.30%) |
Aug 19, 2016 | 8.590 | 8.710 | 8.300 | 8.460 | 63,493 | -0.20(-2.31%) |
Aug 18, 2016 | 8.910 | 9.115 | 8.570 | 8.660 | 51,752 | -0.17(-1.93%) |
Aug 17, 2016 | 8.910 | 9.010 | 8.750 | 8.830 | 76,309 | +0.02(+0.23%) |
Aug 16, 2016 | 9.330 | 9.410 | 8.770 | 8.810 | 64,291 | -0.67(-7.07%) |
Aug 15, 2016 | 8.810 | 9.610 | 8.810 | 9.480 | 131,753 | +0.54(+6.04%) |
Aug 12, 2016 | 8.920 | 9.080 | 8.670 | 8.940 | 37,600 | +0.04(+0.45%) |
Aug 11, 2016 | 8.900 | 9.060 | 8.660 | 8.900 | 42,657 | -0.05(-0.56%) |
Aug 10, 2016 | 9.480 | 9.630 | 8.475 | 8.950 | 89,621 | -0.73(-7.54%) |
Aug 09, 2016 | 9.590 | 9.840 | 9.410 | 9.680 | 242,175 | +0.26(+2.76%) |
Aug 08, 2016 | 8.740 | 9.470 | 8.430 | 9.420 | 92,556 | +0.77(+8.90%) |
Aug 05, 2016 | 8.450 | 8.770 | 8.130 | 8.650 | 47,277 | +0.21(+2.49%) |
Aug 04, 2016 | 8.530 | 8.852 | 8.369 | 8.440 | 50,607 | -0.09(-1.06%) |
Aug 03, 2016 | 8.320 | 8.580 | 8.090 | 8.530 | 40,563 | +0.17(+2.03%) |
Aug 02, 2016 | 8.360 | 8.480 | 8.050 | 8.360 | 53,122 | -0.04(-0.48%) |