Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.482 | 8.482 | 8.411 | 8.411 | 7,305 | -0.11(-1.26%) |
Oct 28, 2016 | 8.553 | 8.553 | 8.429 | 8.518 | 16,926 | +0.14(+1.62%) |
Oct 27, 2016 | 8.312 | 8.391 | 8.270 | 8.382 | 7,035 | +0.21(+2.59%) |
Oct 26, 2016 | 8.241 | 8.301 | 8.155 | 8.171 | 10,034 | -0.02(-0.29%) |
Oct 25, 2016 | 8.136 | 8.277 | 8.030 | 8.195 | 15,174 | -0.01(-0.14%) |
Oct 24, 2016 | 8.100 | 8.241 | 8.100 | 8.206 | 8,418 | +0.09(+1.14%) |
Oct 21, 2016 | 8.264 | 8.277 | 8.113 | 8.113 | 2,996 | -0.16(-1.97%) |
Oct 20, 2016 | 8.277 | 8.277 | 8.277 | 8.277 | 396 | +0.00(+0.00%) |
Oct 19, 2016 | 8.137 | 8.277 | 8.136 | 8.277 | 9,703 | +0.07(+0.86%) |
Oct 18, 2016 | 8.241 | 8.241 | 8.146 | 8.206 | 16,882 | +0.00(+0.00%) |
Oct 17, 2016 | 8.030 | 8.206 | 8.030 | 8.206 | 8,133 | +0.22(+2.78%) |
Oct 14, 2016 | 7.984 | 7.984 | 7.984 | 7.984 | 1,157 | +0.07(+0.85%) |
Oct 13, 2016 | 7.936 | 8.100 | 7.917 | 7.917 | 10,749 | -0.08(-0.97%) |
Oct 12, 2016 | 8.093 | 8.100 | 7.960 | 7.995 | 29,793 | -0.06(-0.79%) |
Oct 11, 2016 | 8.100 | 8.100 | 7.923 | 8.058 | 675 | +0.04(+0.53%) |
Oct 10, 2016 | 7.868 | 8.016 | 7.854 | 8.016 | 6,469 | +0.15(+1.88%) |
Oct 07, 2016 | 8.016 | 8.016 | 7.868 | 7.868 | 1,090 | -0.17(-2.10%) |
Oct 06, 2016 | 7.966 | 8.058 | 7.966 | 8.037 | 2,697 | -0.06(-0.78%) |
Oct 05, 2016 | 7.988 | 8.262 | 7.988 | 8.100 | 9,738 | +0.11(+1.41%) |
Oct 04, 2016 | 8.058 | 8.079 | 7.854 | 7.988 | 5,789 | +0.02(+0.27%) |
Oct 03, 2016 | 7.896 | 8.030 | 7.756 | 7.967 | 10,712 | +0.04(+0.53%) |
Sep 30, 2016 | 7.812 | 7.953 | 7.805 | 7.924 | 13,580 | +0.19(+2.43%) |
Sep 29, 2016 | 7.819 | 7.819 | 7.713 | 7.736 | 7,576 | -0.05(-0.70%) |
Sep 28, 2016 | 7.812 | 7.819 | 7.755 | 7.791 | 10,931 | +0.04(+0.50%) |
Sep 27, 2016 | 7.776 | 7.819 | 7.681 | 7.752 | 2,568 | -0.07(-0.86%) |
Sep 26, 2016 | 7.755 | 7.875 | 7.748 | 7.819 | 10,710 | -0.06(-0.72%) |
Sep 23, 2016 | 7.748 | 7.924 | 7.748 | 7.875 | 8,628 | +0.11(+1.45%) |
Sep 22, 2016 | 7.741 | 7.854 | 7.741 | 7.762 | 4,648 | -0.02(-0.27%) |
Sep 21, 2016 | 7.776 | 7.783 | 7.776 | 7.783 | 841 | +0.00(+0.00%) |
Sep 20, 2016 | 7.689 | 7.783 | 7.689 | 7.783 | 2,532 | +0.06(+0.82%) |
Sep 19, 2016 | 7.727 | 7.903 | 7.720 | 7.720 | 34,086 | +0.03(+0.37%) |
Sep 16, 2016 | 7.621 | 7.727 | 7.621 | 7.692 | 11,182 | +0.02(+0.28%) |
Sep 15, 2016 | 7.600 | 7.741 | 7.502 | 7.671 | 6,749 | +0.10(+1.30%) |
Sep 14, 2016 | 7.664 | 7.685 | 7.572 | 7.572 | 13,237 | -0.11(-1.47%) |
Sep 13, 2016 | 7.706 | 7.748 | 7.671 | 7.685 | 4,040 | +0.00(+0.00%) |
Sep 12, 2016 | 7.664 | 7.748 | 7.664 | 7.685 | 2,999 | +0.01(+0.18%) |
Sep 09, 2016 | 7.784 | 7.819 | 7.671 | 7.671 | 12,470 | -0.15(-1.89%) |
Sep 08, 2016 | 7.769 | 7.896 | 7.769 | 7.819 | 12,622 | +0.02(+0.27%) |
Sep 07, 2016 | 7.889 | 7.960 | 7.791 | 7.798 | 18,958 | +0.01(+0.09%) |
Sep 06, 2016 | 7.783 | 7.874 | 7.783 | 7.791 | 7,913 | +0.02(+0.27%) |
Sep 02, 2016 | 7.791 | 7.769 | 7.769 | 7.769 | 26,547 | +0.04(+0.46%) |
Sep 01, 2016 | 7.769 | 7.769 | 7.685 | 7.734 | 16,962 | -0.07(-0.90%) |
Aug 31, 2016 | 7.783 | 7.805 | 7.755 | 7.805 | 6,966 | +0.04(+0.54%) |
Aug 30, 2016 | 7.762 | 7.798 | 7.727 | 7.762 | 2,165 | +0.01(+0.18%) |
Aug 29, 2016 | 7.748 | 7.748 | 7.718 | 7.748 | 9,364 | +0.10(+1.29%) |
Aug 26, 2016 | 7.678 | 7.798 | 7.641 | 7.650 | 21,676 | -0.06(-0.82%) |
Aug 25, 2016 | 7.729 | 7.776 | 7.643 | 7.713 | 13,574 | +0.02(+0.27%) |
Aug 24, 2016 | 7.748 | 7.819 | 7.692 | 7.692 | 4,517 | -0.06(-0.73%) |
Aug 23, 2016 | 7.834 | 7.840 | 7.748 | 7.748 | 6,382 | -0.06(-0.72%) |
Aug 22, 2016 | 7.741 | 7.826 | 7.643 | 7.805 | 12,751 | +0.08(+1.00%) |
Aug 19, 2016 | 7.671 | 7.748 | 7.657 | 7.727 | 8,512 | +0.07(+0.92%) |
Aug 18, 2016 | 7.558 | 7.671 | 7.558 | 7.657 | 4,179 | +0.08(+1.12%) |
Aug 17, 2016 | 7.565 | 7.593 | 7.537 | 7.572 | 6,682 | +0.04(+0.56%) |
Aug 16, 2016 | 7.586 | 7.600 | 7.495 | 7.530 | 10,937 | -0.04(-0.56%) |
Aug 15, 2016 | 7.558 | 7.671 | 7.509 | 7.572 | 13,171 | +0.04(+0.56%) |
Aug 12, 2016 | 7.509 | 7.657 | 7.509 | 7.530 | 13,951 | -0.08(-1.02%) |
Aug 11, 2016 | 7.537 | 7.643 | 7.495 | 7.607 | 17,897 | +0.06(+0.75%) |
Aug 10, 2016 | 7.530 | 7.579 | 7.530 | 7.551 | 7,308 | +0.00(+0.00%) |
Aug 09, 2016 | 7.579 | 7.586 | 7.502 | 7.551 | 21,527 | -0.01(-0.09%) |
Aug 08, 2016 | 7.530 | 7.565 | 7.523 | 7.558 | 20,889 | +0.08(+1.04%) |
Aug 05, 2016 | 7.495 | 7.530 | 7.459 | 7.481 | 8,253 | -0.02(-0.28%) |
Aug 04, 2016 | 7.537 | 7.537 | 7.502 | 7.502 | 1,753 | -0.01(-0.07%) |
Aug 03, 2016 | 7.481 | 7.531 | 7.481 | 7.507 | 4,542 | -0.00(-0.02%) |
Aug 02, 2016 | 7.509 | 7.539 | 7.468 | 7.509 | 19,997 | +0.01(+0.09%) |