Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.616 | 8.752 | 8.539 | 8.616 | 1,039,607 | +0.00(+0.00%) |
Oct 28, 2016 | 8.616 | 8.733 | 8.500 | 8.616 | 816,649 | +0.00(+0.00%) |
Oct 27, 2016 | 8.733 | 8.869 | 8.558 | 8.616 | 545,939 | -0.12(-1.33%) |
Oct 26, 2016 | 8.927 | 8.966 | 8.694 | 8.733 | 894,634 | -0.19(-2.17%) |
Oct 25, 2016 | 8.384 | 9.005 | 8.349 | 8.927 | 1,340,577 | +0.43(+5.02%) |
Oct 24, 2016 | 7.685 | 8.733 | 7.685 | 8.500 | 3,090,831 | +1.43(+20.20%) |
Oct 21, 2016 | 7.064 | 7.126 | 7.056 | 7.072 | 573,781 | -0.08(-1.09%) |
Oct 20, 2016 | 7.134 | 7.196 | 7.033 | 7.149 | 412,431 | +0.02(+0.22%) |
Oct 19, 2016 | 7.157 | 7.201 | 7.095 | 7.134 | 582,650 | -0.02(-0.22%) |
Oct 18, 2016 | 7.173 | 7.227 | 7.095 | 7.149 | 509,919 | +0.08(+1.10%) |
Oct 17, 2016 | 7.134 | 7.165 | 7.072 | 7.072 | 394,036 | -0.05(-0.65%) |
Oct 14, 2016 | 7.180 | 7.235 | 7.072 | 7.118 | 285,072 | -0.03(-0.43%) |
Oct 13, 2016 | 7.235 | 7.256 | 7.134 | 7.149 | 393,816 | -0.16(-2.23%) |
Oct 12, 2016 | 7.242 | 7.343 | 7.227 | 7.312 | 607,935 | +0.05(+0.75%) |
Oct 11, 2016 | 7.436 | 7.468 | 7.219 | 7.258 | 406,406 | -0.19(-2.60%) |
Oct 10, 2016 | 7.421 | 7.523 | 7.421 | 7.452 | 382,999 | +0.06(+0.84%) |
Oct 07, 2016 | 7.545 | 7.568 | 7.359 | 7.390 | 613,851 | -0.13(-1.75%) |
Oct 06, 2016 | 7.390 | 7.568 | 7.374 | 7.522 | 421,004 | +0.08(+1.04%) |
Oct 05, 2016 | 7.289 | 7.475 | 7.219 | 7.444 | 1,119,276 | +0.18(+2.46%) |
Oct 04, 2016 | 7.312 | 7.374 | 7.250 | 7.266 | 674,355 | -0.04(-0.53%) |
Oct 03, 2016 | 7.436 | 7.436 | 7.297 | 7.305 | 541,647 | -0.18(-2.39%) |
Sep 30, 2016 | 7.452 | 7.506 | 7.258 | 7.483 | 2,499,421 | +0.10(+1.37%) |
Sep 29, 2016 | 7.475 | 7.506 | 7.374 | 7.382 | 668,490 | -0.12(-1.55%) |
Sep 28, 2016 | 7.374 | 7.499 | 7.343 | 7.499 | 820,063 | +0.13(+1.79%) |
Sep 27, 2016 | 7.390 | 7.405 | 7.332 | 7.367 | 558,147 | -0.02(-0.32%) |
Sep 26, 2016 | 7.545 | 7.545 | 7.390 | 7.390 | 589,411 | -0.19(-2.56%) |
Sep 23, 2016 | 7.623 | 7.669 | 7.561 | 7.584 | 447,760 | -0.09(-1.11%) |
Sep 22, 2016 | 7.646 | 7.685 | 7.576 | 7.669 | 1,100,942 | +0.09(+1.23%) |
Sep 21, 2016 | 7.537 | 7.600 | 7.444 | 7.576 | 320,778 | +0.09(+1.14%) |
Sep 20, 2016 | 7.607 | 7.615 | 7.413 | 7.491 | 664,801 | -0.07(-0.92%) |
Sep 19, 2016 | 7.530 | 7.615 | 7.475 | 7.561 | 431,333 | +0.08(+1.04%) |
Sep 16, 2016 | 7.405 | 7.537 | 7.297 | 7.483 | 1,208,327 | +0.08(+1.05%) |
Sep 15, 2016 | 7.297 | 7.460 | 7.289 | 7.405 | 552,030 | +0.09(+1.17%) |
Sep 14, 2016 | 7.452 | 7.467 | 7.289 | 7.320 | 793,686 | -0.10(-1.36%) |
Sep 13, 2016 | 7.607 | 7.677 | 7.351 | 7.421 | 876,314 | -0.30(-3.92%) |
Sep 12, 2016 | 7.677 | 7.763 | 7.607 | 7.724 | 509,800 | +0.05(+0.61%) |
Sep 09, 2016 | 7.988 | 8.050 | 7.677 | 7.677 | 721,891 | -0.42(-5.18%) |
Sep 08, 2016 | 8.104 | 8.147 | 8.057 | 8.096 | 528,205 | -0.03(-0.38%) |
Sep 07, 2016 | 8.073 | 8.267 | 8.065 | 8.127 | 701,076 | +0.05(+0.67%) |
Sep 06, 2016 | 8.073 | 8.096 | 8.023 | 8.073 | 594,563 | +0.05(+0.58%) |
Sep 02, 2016 | 7.871 | 8.026 | 8.026 | 8.026 | 542,220 | +0.17(+2.17%) |
Sep 01, 2016 | 7.735 | 7.856 | 7.677 | 7.856 | 713,941 | +0.09(+1.20%) |
Aug 31, 2016 | 7.763 | 7.778 | 7.634 | 7.763 | 785,321 | -0.01(-0.10%) |
Aug 30, 2016 | 7.840 | 7.840 | 7.724 | 7.770 | 401,971 | -0.03(-0.40%) |
Aug 29, 2016 | 7.848 | 7.879 | 7.716 | 7.801 | 583,047 | +0.00(+0.00%) |
Aug 26, 2016 | 7.856 | 7.894 | 7.731 | 7.801 | 329,600 | -0.02(-0.20%) |
Aug 25, 2016 | 7.770 | 7.863 | 7.731 | 7.817 | 550,077 | +0.01(+0.10%) |
Aug 24, 2016 | 7.848 | 7.863 | 7.770 | 7.809 | 547,275 | -0.03(-0.40%) |
Aug 23, 2016 | 7.731 | 7.856 | 7.708 | 7.840 | 541,276 | +0.12(+1.61%) |
Aug 22, 2016 | 7.731 | 7.755 | 7.646 | 7.716 | 690,443 | -0.06(-0.80%) |
Aug 19, 2016 | 7.918 | 7.918 | 7.778 | 7.778 | 769,830 | -0.15(-1.86%) |
Aug 18, 2016 | 7.817 | 7.937 | 7.794 | 7.926 | 811,441 | +0.13(+1.69%) |
Aug 17, 2016 | 7.933 | 7.933 | 7.755 | 7.794 | 737,818 | -0.11(-1.38%) |
Aug 16, 2016 | 7.980 | 7.980 | 7.871 | 7.902 | 470,590 | -0.09(-1.07%) |
Aug 15, 2016 | 7.926 | 8.050 | 7.926 | 7.988 | 550,471 | +0.06(+0.78%) |
Aug 12, 2016 | 7.832 | 7.988 | 7.832 | 7.926 | 767,572 | +0.09(+1.19%) |
Aug 11, 2016 | 7.910 | 7.941 | 7.747 | 7.832 | 773,604 | -0.05(-0.69%) |
Aug 10, 2016 | 7.910 | 7.941 | 7.801 | 7.887 | 702,852 | -0.01(-0.10%) |
Aug 09, 2016 | 7.825 | 7.894 | 7.801 | 7.894 | 907,586 | +0.05(+0.59%) |
Aug 08, 2016 | 7.770 | 7.848 | 7.697 | 7.848 | 941,244 | +0.09(+1.10%) |
Aug 05, 2016 | 7.716 | 7.763 | 7.638 | 7.763 | 1,262,760 | +0.13(+1.73%) |
Aug 04, 2016 | 7.848 | 7.887 | 7.576 | 7.631 | 1,671,866 | -0.18(-2.29%) |
Aug 03, 2016 | 7.949 | 7.949 | 7.631 | 7.809 | 1,705,619 | -0.14(-1.76%) |
Aug 02, 2016 | 9.043 | 9.121 | 7.856 | 7.949 | 2,773,846 | -0.79(-9.06%) |