Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.414 | 8.414 | 8.366 | 8.394 | 87,859 | -0.02(-0.20%) |
Oct 28, 2016 | 8.407 | 8.431 | 8.370 | 8.411 | 237,368 | +0.03(+0.33%) |
Oct 27, 2016 | 8.404 | 8.414 | 8.356 | 8.383 | 376,557 | -0.01(-0.16%) |
Oct 26, 2016 | 8.383 | 8.397 | 8.338 | 8.397 | 102,953 | -0.03(-0.37%) |
Oct 25, 2016 | 8.452 | 8.465 | 8.428 | 8.428 | 72,479 | -0.03(-0.32%) |
Oct 24, 2016 | 8.452 | 8.465 | 8.411 | 8.455 | 116,855 | +0.03(+0.41%) |
Oct 21, 2016 | 8.394 | 8.435 | 8.394 | 8.421 | 104,143 | +0.02(+0.24%) |
Oct 20, 2016 | 8.418 | 8.476 | 8.400 | 8.400 | 205,336 | -0.05(-0.61%) |
Oct 19, 2016 | 8.465 | 8.496 | 8.401 | 8.452 | 150,446 | +0.00(+0.04%) |
Oct 18, 2016 | 8.465 | 8.479 | 8.432 | 8.448 | 289,127 | +0.08(+0.98%) |
Oct 17, 2016 | 8.411 | 8.411 | 8.339 | 8.366 | 110,889 | -0.08(-0.97%) |
Oct 14, 2016 | 8.459 | 8.459 | 8.411 | 8.448 | 195,780 | +0.05(+0.57%) |
Oct 13, 2016 | 8.380 | 8.404 | 8.328 | 8.400 | 195,786 | -0.10(-1.17%) |
Oct 12, 2016 | 8.510 | 8.527 | 8.483 | 8.500 | 234,140 | -0.03(-0.36%) |
Oct 11, 2016 | 8.541 | 8.555 | 8.486 | 8.531 | 109,500 | -0.03(-0.40%) |
Oct 10, 2016 | 8.572 | 8.585 | 8.561 | 8.565 | 70,284 | +0.02(+0.20%) |
Oct 07, 2016 | 8.623 | 8.623 | 8.531 | 8.548 | 94,064 | -0.08(-0.91%) |
Oct 06, 2016 | 8.620 | 8.640 | 8.558 | 8.627 | 74,490 | -0.01(-0.16%) |
Oct 05, 2016 | 8.637 | 8.675 | 8.628 | 8.640 | 343,100 | +0.02(+0.24%) |
Oct 04, 2016 | 8.640 | 8.674 | 8.603 | 8.620 | 335,678 | +0.01(+0.12%) |
Oct 03, 2016 | 8.544 | 8.620 | 8.544 | 8.609 | 205,990 | +0.09(+1.09%) |
Sep 30, 2016 | 8.517 | 8.551 | 8.491 | 8.517 | 462,665 | +0.07(+0.81%) |
Sep 29, 2016 | 8.503 | 8.513 | 8.445 | 8.448 | 515,019 | -0.24(-2.72%) |
Sep 28, 2016 | 8.657 | 8.685 | 8.633 | 8.685 | 129,109 | +0.08(+0.88%) |
Sep 27, 2016 | 8.579 | 8.627 | 8.573 | 8.609 | 98,530 | +0.06(+0.72%) |
Sep 26, 2016 | 8.616 | 8.616 | 8.534 | 8.548 | 108,913 | -0.14(-1.58%) |
Sep 23, 2016 | 8.688 | 8.716 | 8.667 | 8.685 | 144,138 | -0.05(-0.55%) |
Sep 22, 2016 | 8.729 | 8.746 | 8.709 | 8.733 | 219,464 | +0.04(+0.47%) |
Sep 21, 2016 | 8.603 | 8.708 | 8.568 | 8.692 | 127,574 | +0.10(+1.16%) |
Sep 20, 2016 | 8.599 | 8.616 | 8.582 | 8.592 | 221,986 | -0.04(-0.48%) |
Sep 19, 2016 | 8.671 | 8.678 | 8.609 | 8.633 | 132,542 | +0.04(+0.42%) |
Sep 16, 2016 | 8.597 | 8.604 | 8.499 | 8.597 | 303,269 | -0.01(-0.12%) |
Sep 15, 2016 | 8.587 | 8.638 | 8.577 | 8.607 | 347,161 | +0.02(+0.24%) |
Sep 14, 2016 | 8.560 | 8.628 | 8.560 | 8.587 | 115,963 | +0.08(+0.92%) |
Sep 13, 2016 | 8.550 | 8.611 | 8.502 | 8.509 | 161,545 | -0.16(-1.88%) |
Sep 12, 2016 | 8.556 | 8.675 | 8.533 | 8.672 | 206,206 | +0.06(+0.71%) |
Sep 09, 2016 | 8.787 | 8.787 | 8.577 | 8.611 | 198,413 | -0.26(-2.91%) |
Sep 08, 2016 | 8.882 | 8.889 | 8.833 | 8.869 | 161,130 | +0.00(+0.00%) |
Sep 07, 2016 | 8.930 | 8.930 | 8.852 | 8.869 | 79,829 | -0.04(-0.42%) |
Sep 06, 2016 | 8.832 | 8.923 | 8.798 | 8.906 | 276,917 | +0.12(+1.39%) |
Sep 02, 2016 | 8.750 | 8.784 | 8.784 | 8.784 | 218,444 | +0.04(+0.47%) |
Sep 01, 2016 | 8.685 | 8.743 | 8.646 | 8.743 | 299,621 | +0.07(+0.82%) |
Aug 31, 2016 | 8.672 | 8.689 | 8.641 | 8.672 | 242,894 | +0.07(+0.79%) |
Aug 30, 2016 | 8.526 | 8.624 | 8.526 | 8.604 | 538,456 | +0.07(+0.80%) |
Aug 29, 2016 | 8.509 | 8.543 | 8.509 | 8.536 | 170,371 | +0.05(+0.60%) |
Aug 26, 2016 | 8.505 | 8.556 | 8.421 | 8.485 | 220,687 | -0.02(-0.28%) |
Aug 25, 2016 | 8.539 | 8.556 | 8.482 | 8.509 | 202,308 | -0.09(-1.07%) |
Aug 24, 2016 | 8.570 | 8.612 | 8.563 | 8.601 | 253,692 | +0.05(+0.64%) |
Aug 23, 2016 | 8.567 | 8.594 | 8.546 | 8.546 | 169,170 | +0.01(+0.08%) |
Aug 22, 2016 | 8.550 | 8.556 | 8.505 | 8.539 | 489,318 | -0.07(-0.83%) |
Aug 19, 2016 | 8.584 | 8.611 | 8.560 | 8.611 | 182,445 | +0.01(+0.16%) |
Aug 18, 2016 | 8.560 | 8.628 | 8.560 | 8.597 | 221,305 | +0.05(+0.64%) |
Aug 17, 2016 | 8.539 | 8.560 | 8.495 | 8.543 | 327,245 | -0.01(-0.16%) |
Aug 16, 2016 | 8.590 | 8.590 | 8.539 | 8.556 | 157,026 | -0.06(-0.71%) |
Aug 15, 2016 | 8.631 | 8.645 | 8.580 | 8.618 | 104,738 | -0.01(-0.12%) |
Aug 12, 2016 | 8.611 | 8.656 | 8.604 | 8.628 | 171,640 | +0.05(+0.63%) |
Aug 11, 2016 | 8.573 | 8.658 | 8.529 | 8.573 | 547,432 | +0.01(+0.12%) |
Aug 10, 2016 | 8.590 | 8.635 | 8.563 | 8.563 | 277,506 | -0.11(-1.21%) |
Aug 09, 2016 | 8.665 | 8.713 | 8.662 | 8.668 | 398,236 | -0.05(-0.58%) |
Aug 08, 2016 | 8.828 | 8.828 | 8.679 | 8.719 | 1,032,305 | -0.07(-0.77%) |
Aug 05, 2016 | 8.716 | 8.791 | 8.716 | 8.787 | 130,206 | +0.13(+1.53%) |
Aug 04, 2016 | 8.621 | 8.713 | 8.602 | 8.655 | 246,724 | +0.00(+0.04%) |
Aug 03, 2016 | 8.611 | 8.652 | 8.485 | 8.652 | 329,674 | -0.02(-0.20%) |
Aug 02, 2016 | 8.730 | 8.757 | 8.652 | 8.668 | 269,970 | -0.07(-0.82%) |