Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.614 | 8.750 | 8.537 | 8.614 | 1,039,867 | +0.00(+0.00%) |
Oct 28, 2016 | 8.614 | 8.731 | 8.498 | 8.614 | 816,853 | +0.00(+0.00%) |
Oct 27, 2016 | 8.731 | 8.866 | 8.556 | 8.614 | 546,076 | -0.12(-1.33%) |
Oct 26, 2016 | 8.925 | 8.963 | 8.692 | 8.731 | 894,857 | -0.19(-2.17%) |
Oct 25, 2016 | 8.381 | 9.002 | 8.347 | 8.925 | 1,340,912 | +0.43(+5.02%) |
Oct 24, 2016 | 7.683 | 8.731 | 7.683 | 8.498 | 3,091,603 | +1.43(+20.20%) |
Oct 21, 2016 | 7.062 | 7.124 | 7.054 | 7.070 | 573,924 | -0.08(-1.09%) |
Oct 20, 2016 | 7.132 | 7.194 | 7.031 | 7.147 | 412,534 | +0.02(+0.22%) |
Oct 19, 2016 | 7.155 | 7.199 | 7.093 | 7.132 | 582,796 | -0.02(-0.22%) |
Oct 18, 2016 | 7.171 | 7.225 | 7.093 | 7.147 | 510,046 | +0.08(+1.10%) |
Oct 17, 2016 | 7.132 | 7.163 | 7.070 | 7.070 | 394,135 | -0.05(-0.65%) |
Oct 14, 2016 | 7.179 | 7.233 | 7.070 | 7.116 | 285,143 | -0.03(-0.43%) |
Oct 13, 2016 | 7.233 | 7.255 | 7.132 | 7.147 | 393,914 | -0.16(-2.23%) |
Oct 12, 2016 | 7.241 | 7.342 | 7.225 | 7.310 | 608,087 | +0.05(+0.75%) |
Oct 11, 2016 | 7.435 | 7.466 | 7.217 | 7.256 | 406,508 | -0.19(-2.60%) |
Oct 10, 2016 | 7.419 | 7.521 | 7.419 | 7.450 | 383,094 | +0.06(+0.84%) |
Oct 07, 2016 | 7.543 | 7.567 | 7.357 | 7.388 | 614,005 | -0.13(-1.75%) |
Oct 06, 2016 | 7.388 | 7.567 | 7.373 | 7.520 | 421,110 | +0.08(+1.04%) |
Oct 05, 2016 | 7.287 | 7.473 | 7.217 | 7.442 | 1,119,556 | +0.18(+2.46%) |
Oct 04, 2016 | 7.310 | 7.373 | 7.248 | 7.264 | 674,524 | -0.04(-0.53%) |
Oct 03, 2016 | 7.435 | 7.435 | 7.295 | 7.303 | 541,782 | -0.18(-2.39%) |
Sep 30, 2016 | 7.450 | 7.504 | 7.256 | 7.481 | 2,500,046 | +0.10(+1.37%) |
Sep 29, 2016 | 7.473 | 7.504 | 7.373 | 7.380 | 668,657 | -0.12(-1.55%) |
Sep 28, 2016 | 7.373 | 7.497 | 7.342 | 7.497 | 820,268 | +0.13(+1.79%) |
Sep 27, 2016 | 7.388 | 7.404 | 7.330 | 7.365 | 558,286 | -0.02(-0.32%) |
Sep 26, 2016 | 7.543 | 7.543 | 7.388 | 7.388 | 589,558 | -0.19(-2.56%) |
Sep 23, 2016 | 7.621 | 7.667 | 7.559 | 7.582 | 447,872 | -0.09(-1.11%) |
Sep 22, 2016 | 7.644 | 7.683 | 7.574 | 7.667 | 1,101,217 | +0.09(+1.23%) |
Sep 21, 2016 | 7.536 | 7.598 | 7.442 | 7.574 | 320,858 | +0.09(+1.14%) |
Sep 20, 2016 | 7.605 | 7.613 | 7.411 | 7.489 | 664,968 | -0.07(-0.92%) |
Sep 19, 2016 | 7.528 | 7.613 | 7.473 | 7.559 | 431,441 | +0.08(+1.04%) |
Sep 16, 2016 | 7.404 | 7.536 | 7.295 | 7.481 | 1,208,629 | +0.08(+1.05%) |
Sep 15, 2016 | 7.295 | 7.458 | 7.287 | 7.404 | 552,168 | +0.09(+1.17%) |
Sep 14, 2016 | 7.450 | 7.465 | 7.287 | 7.318 | 793,884 | -0.10(-1.36%) |
Sep 13, 2016 | 7.605 | 7.675 | 7.349 | 7.419 | 876,533 | -0.30(-3.92%) |
Sep 12, 2016 | 7.675 | 7.761 | 7.605 | 7.722 | 509,928 | +0.05(+0.61%) |
Sep 09, 2016 | 7.986 | 8.048 | 7.675 | 7.675 | 722,072 | -0.42(-5.18%) |
Sep 08, 2016 | 8.102 | 8.145 | 8.055 | 8.094 | 528,337 | -0.03(-0.38%) |
Sep 07, 2016 | 8.071 | 8.265 | 8.063 | 8.125 | 701,251 | +0.05(+0.67%) |
Sep 06, 2016 | 8.071 | 8.094 | 8.021 | 8.071 | 594,711 | +0.05(+0.58%) |
Sep 02, 2016 | 7.869 | 8.024 | 8.024 | 8.024 | 542,356 | +0.17(+2.17%) |
Sep 01, 2016 | 7.733 | 7.854 | 7.675 | 7.854 | 714,120 | +0.09(+1.20%) |
Aug 31, 2016 | 7.761 | 7.776 | 7.633 | 7.761 | 785,518 | -0.01(-0.10%) |
Aug 30, 2016 | 7.838 | 7.838 | 7.722 | 7.768 | 402,071 | -0.03(-0.40%) |
Aug 29, 2016 | 7.846 | 7.877 | 7.714 | 7.799 | 583,193 | +0.00(+0.00%) |
Aug 26, 2016 | 7.854 | 7.893 | 7.730 | 7.799 | 329,682 | -0.02(-0.20%) |
Aug 25, 2016 | 7.768 | 7.861 | 7.730 | 7.815 | 550,215 | +0.01(+0.10%) |
Aug 24, 2016 | 7.846 | 7.861 | 7.768 | 7.807 | 547,412 | -0.03(-0.40%) |
Aug 23, 2016 | 7.730 | 7.854 | 7.706 | 7.838 | 541,411 | +0.12(+1.61%) |
Aug 22, 2016 | 7.730 | 7.753 | 7.644 | 7.714 | 690,615 | -0.06(-0.80%) |
Aug 19, 2016 | 7.916 | 7.916 | 7.776 | 7.776 | 770,023 | -0.15(-1.86%) |
Aug 18, 2016 | 7.815 | 7.935 | 7.792 | 7.924 | 811,643 | +0.13(+1.69%) |
Aug 17, 2016 | 7.931 | 7.931 | 7.753 | 7.792 | 738,002 | -0.11(-1.38%) |
Aug 16, 2016 | 7.978 | 7.978 | 7.869 | 7.900 | 470,708 | -0.09(-1.07%) |
Aug 15, 2016 | 7.924 | 8.048 | 7.924 | 7.986 | 550,609 | +0.06(+0.78%) |
Aug 12, 2016 | 7.830 | 7.986 | 7.830 | 7.924 | 767,764 | +0.09(+1.19%) |
Aug 11, 2016 | 7.908 | 7.939 | 7.745 | 7.830 | 773,797 | -0.05(-0.69%) |
Aug 10, 2016 | 7.908 | 7.939 | 7.799 | 7.885 | 703,028 | -0.01(-0.10%) |
Aug 09, 2016 | 7.823 | 7.893 | 7.799 | 7.893 | 907,813 | +0.05(+0.59%) |
Aug 08, 2016 | 7.768 | 7.846 | 7.695 | 7.846 | 941,479 | +0.09(+1.10%) |
Aug 05, 2016 | 7.714 | 7.761 | 7.636 | 7.761 | 1,263,076 | +0.13(+1.73%) |
Aug 04, 2016 | 7.846 | 7.885 | 7.574 | 7.629 | 1,672,284 | -0.18(-2.29%) |
Aug 03, 2016 | 7.947 | 7.947 | 7.629 | 7.807 | 1,706,045 | -0.14(-1.76%) |
Aug 02, 2016 | 9.041 | 9.119 | 7.854 | 7.947 | 2,774,540 | -0.79(-9.06%) |