Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.750 | 8.000 | 7.750 | 7.880 | 6,526 | +0.19(+2.47%) |
Oct 28, 2016 | 7.734 | 7.899 | 7.690 | 7.690 | 4,971 | -0.16(-2.04%) |
Oct 27, 2016 | 8.030 | 8.030 | 7.580 | 7.850 | 9,047 | -0.16(-2.00%) |
Oct 26, 2016 | 8.016 | 8.040 | 8.010 | 8.010 | 2,820 | -0.03(-0.37%) |
Oct 25, 2016 | 8.150 | 8.260 | 8.010 | 8.040 | 9,529 | -0.15(-1.83%) |
Oct 24, 2016 | 8.170 | 8.488 | 8.060 | 8.190 | 2,818 | +0.02(+0.26%) |
Oct 21, 2016 | 8.165 | 8.169 | 8.165 | 8.169 | 361 | +0.06(+0.77%) |
Oct 20, 2016 | 8.106 | 8.106 | 8.106 | 8.106 | 228 | +0.02(+0.31%) |
Oct 19, 2016 | 8.110 | 8.110 | 8.081 | 8.081 | 531 | -0.04(-0.48%) |
Oct 18, 2016 | 8.070 | 8.280 | 8.000 | 8.120 | 4,571 | +0.02(+0.30%) |
Oct 17, 2016 | 8.001 | 8.096 | 8.001 | 8.096 | 823 | +0.01(+0.07%) |
Oct 14, 2016 | 8.000 | 8.291 | 7.905 | 8.090 | 15,687 | +0.15(+1.89%) |
Oct 13, 2016 | 8.604 | 8.604 | 7.940 | 7.940 | 12,628 | -0.67(-7.81%) |
Oct 12, 2016 | 8.613 | 8.613 | 8.613 | 8.613 | 100 | -0.04(-0.43%) |
Oct 11, 2016 | 8.860 | 8.940 | 8.450 | 8.650 | 2,271 | -0.18(-2.04%) |
Oct 10, 2016 | 8.940 | 8.940 | 8.800 | 8.830 | 1,810 | -0.12(-1.34%) |
Oct 07, 2016 | 8.915 | 8.950 | 8.915 | 8.950 | 2,742 | +0.09(+1.03%) |
Oct 06, 2016 | 8.859 | 8.859 | 8.859 | 8.859 | 195 | +0.01(+0.10%) |
Oct 05, 2016 | 8.840 | 8.850 | 8.825 | 8.850 | 690 | +0.05(+0.57%) |
Oct 04, 2016 | 8.950 | 8.950 | 8.800 | 8.800 | 2,386 | -0.14(-1.57%) |
Oct 03, 2016 | 8.950 | 8.950 | 8.810 | 8.940 | 4,147 | +0.06(+0.68%) |
Sep 30, 2016 | 8.900 | 8.970 | 8.837 | 8.880 | 2,837 | +0.09(+1.02%) |
Sep 29, 2016 | 8.935 | 8.935 | 8.770 | 8.790 | 6,735 | -0.18(-2.01%) |
Sep 28, 2016 | 8.980 | 9.000 | 8.917 | 8.970 | 10,482 | -0.01(-0.11%) |
Sep 27, 2016 | 8.900 | 9.090 | 8.870 | 8.980 | 2,368 | +0.20(+2.28%) |
Sep 26, 2016 | 8.960 | 9.000 | 8.770 | 8.780 | 4,620 | -0.20(-2.23%) |
Sep 23, 2016 | 8.760 | 9.040 | 8.760 | 8.980 | 15,065 | +0.25(+2.86%) |
Sep 22, 2016 | 8.350 | 8.780 | 8.350 | 8.730 | 84,208 | +0.46(+5.56%) |
Sep 21, 2016 | 8.340 | 8.400 | 8.249 | 8.270 | 8,245 | -0.12(-1.43%) |
Sep 20, 2016 | 8.368 | 8.399 | 8.350 | 8.390 | 3,322 | +0.00(+0.00%) |
Sep 19, 2016 | 8.510 | 8.510 | 8.250 | 8.390 | 12,575 | -0.04(-0.47%) |
Sep 16, 2016 | 8.430 | 8.500 | 8.430 | 8.430 | 5,973 | +0.03(+0.36%) |
Sep 15, 2016 | 8.374 | 8.490 | 8.374 | 8.400 | 2,001 | +0.00(+0.00%) |
Sep 14, 2016 | 8.490 | 8.490 | 8.380 | 8.400 | 6,348 | -0.09(-1.06%) |
Sep 13, 2016 | 8.640 | 8.700 | 8.450 | 8.490 | 9,818 | -0.16(-1.85%) |
Sep 12, 2016 | 8.600 | 8.700 | 8.469 | 8.650 | 19,879 | +0.05(+0.58%) |
Sep 09, 2016 | 8.780 | 8.800 | 8.500 | 8.600 | 46,808 | -0.23(-2.60%) |
Sep 08, 2016 | 8.920 | 9.040 | 8.820 | 8.830 | 12,719 | -0.01(-0.11%) |
Sep 07, 2016 | 8.900 | 9.040 | 8.820 | 8.840 | 12,787 | -0.06(-0.67%) |
Sep 06, 2016 | 9.050 | 9.690 | 8.860 | 8.900 | 162,471 | -0.12(-1.33%) |
Sep 02, 2016 | 8.960 | 9.020 | 9.020 | 9.020 | 3,400 | +0.03(+0.33%) |
Sep 01, 2016 | 8.826 | 9.015 | 8.826 | 8.990 | 11,779 | +0.12(+1.35%) |
Aug 30, 2016 | 8.710 | 8.930 | 8.710 | 8.870 | 8 | +0.08(+0.91%) |
Aug 29, 2016 | 8.790 | 8.800 | 8.760 | 8.790 | 14,718 | +0.07(+0.80%) |
Aug 26, 2016 | 9.300 | 9.300 | 8.600 | 8.720 | 63,104 | -0.08(-0.91%) |
Aug 25, 2016 | 8.799 | 8.800 | 8.390 | 8.800 | 44,755 | +0.00(+0.00%) |
Aug 24, 2016 | 8.800 | 8.850 | 8.760 | 8.800 | 6,254 | -0.10(-1.12%) |
Aug 23, 2016 | 9.060 | 9.060 | 8.720 | 8.900 | 24,824 | +0.00(+0.00%) |
Aug 22, 2016 | 8.870 | 9.070 | 8.870 | 8.900 | 9,517 | +0.03(+0.34%) |
Aug 19, 2016 | 8.580 | 9.122 | 8.580 | 8.870 | 20,109 | +0.13(+1.49%) |
Aug 18, 2016 | 8.960 | 8.960 | 8.740 | 8.740 | 6,297 | -0.29(-3.21%) |
Aug 17, 2016 | 9.080 | 9.100 | 8.970 | 9.030 | 4,231 | +0.08(+0.89%) |
Aug 16, 2016 | 8.930 | 9.002 | 8.910 | 8.950 | 2,715 | -0.08(-0.89%) |
Aug 15, 2016 | 9.045 | 9.100 | 9.010 | 9.030 | 2,620 | -0.01(-0.16%) |
Aug 12, 2016 | 9.004 | 9.180 | 9.004 | 9.044 | 570 | -0.03(-0.29%) |
Aug 11, 2016 | 8.960 | 9.190 | 8.930 | 9.070 | 3,650 | +0.04(+0.44%) |
Aug 10, 2016 | 9.190 | 9.190 | 8.940 | 9.030 | 5,415 | -0.15(-1.63%) |
Aug 09, 2016 | 9.200 | 9.200 | 9.030 | 9.180 | 10,610 | +0.20(+2.23%) |
Aug 08, 2016 | 8.900 | 9.250 | 8.846 | 8.980 | 19,438 | -0.02(-0.22%) |
Aug 05, 2016 | 8.350 | 9.699 | 8.350 | 9.000 | 72,884 | +0.90(+11.11%) |
Aug 04, 2016 | 7.500 | 8.100 | 7.490 | 8.100 | 26,033 | +0.77(+10.58%) |
Aug 03, 2016 | 7.244 | 7.400 | 7.244 | 7.325 | 5,883 | +0.11(+1.45%) |