Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.970 | 8.130 | 7.900 | 8.050 | 339,605 | +0.13(+1.64%) |
Oct 28, 2016 | 7.850 | 8.380 | 7.740 | 7.920 | 286,837 | +0.07(+0.89%) |
Oct 27, 2016 | 8.000 | 8.050 | 7.830 | 7.850 | 115,124 | -0.14(-1.75%) |
Oct 26, 2016 | 7.960 | 8.120 | 7.930 | 7.990 | 160,948 | -0.02(-0.25%) |
Oct 25, 2016 | 8.190 | 8.420 | 7.960 | 8.010 | 203,901 | -0.14(-1.72%) |
Oct 24, 2016 | 8.140 | 8.190 | 8.010 | 8.150 | 131,089 | +0.09(+1.12%) |
Oct 21, 2016 | 8.100 | 8.235 | 8.000 | 8.060 | 172,824 | -0.12(-1.47%) |
Oct 20, 2016 | 8.230 | 8.271 | 8.100 | 8.180 | 191,241 | -0.10(-1.21%) |
Oct 19, 2016 | 8.330 | 8.400 | 8.230 | 8.280 | 196,494 | -0.05(-0.60%) |
Oct 18, 2016 | 8.500 | 8.500 | 8.270 | 8.330 | 362,141 | -0.08(-0.95%) |
Oct 17, 2016 | 8.580 | 8.620 | 8.380 | 8.410 | 294,270 | -0.15(-1.75%) |
Oct 14, 2016 | 8.700 | 8.780 | 8.550 | 8.560 | 439,239 | -0.05(-0.58%) |
Oct 13, 2016 | 8.780 | 8.800 | 8.585 | 8.610 | 363,700 | -0.24(-2.71%) |
Oct 12, 2016 | 9.150 | 9.420 | 8.730 | 8.850 | 298,360 | -0.36(-3.91%) |
Oct 11, 2016 | 9.450 | 9.450 | 9.170 | 9.210 | 136,739 | -0.29(-3.05%) |
Oct 10, 2016 | 9.400 | 9.530 | 9.400 | 9.500 | 163,511 | +0.14(+1.50%) |
Oct 07, 2016 | 9.540 | 9.560 | 9.310 | 9.360 | 163,252 | -0.13(-1.37%) |
Oct 06, 2016 | 9.620 | 9.666 | 9.120 | 9.490 | 483,368 | -0.16(-1.66%) |
Oct 05, 2016 | 9.310 | 9.730 | 9.310 | 9.650 | 366,221 | +0.35(+3.76%) |
Oct 04, 2016 | 9.040 | 9.320 | 8.930 | 9.300 | 398,460 | +0.28(+3.10%) |
Oct 03, 2016 | 8.310 | 9.040 | 8.190 | 9.020 | 437,126 | +0.71(+8.54%) |
Sep 30, 2016 | 8.060 | 8.620 | 8.040 | 8.310 | 1,391,275 | +0.31(+3.88%) |
Sep 29, 2016 | 8.170 | 8.260 | 7.965 | 8.000 | 343,956 | -0.23(-2.79%) |
Sep 28, 2016 | 8.190 | 8.260 | 8.140 | 8.230 | 253,930 | +0.03(+0.37%) |
Sep 27, 2016 | 8.060 | 8.210 | 7.950 | 8.200 | 226,310 | +0.11(+1.36%) |
Sep 26, 2016 | 8.080 | 8.170 | 8.030 | 8.090 | 292,390 | -0.07(-0.86%) |
Sep 23, 2016 | 8.150 | 8.200 | 8.080 | 8.160 | 572,854 | -0.03(-0.37%) |
Sep 22, 2016 | 8.230 | 8.330 | 8.100 | 8.190 | 233,009 | +0.00(+0.00%) |
Sep 21, 2016 | 8.230 | 8.240 | 7.990 | 8.190 | 118,484 | -0.02(-0.24%) |
Sep 20, 2016 | 8.320 | 8.320 | 8.175 | 8.210 | 200,291 | -0.04(-0.48%) |
Sep 19, 2016 | 8.270 | 8.380 | 8.150 | 8.250 | 111,354 | +0.04(+0.55%) |
Sep 16, 2016 | 8.270 | 8.270 | 8.170 | 8.205 | 388,914 | -0.03(-0.30%) |
Sep 15, 2016 | 8.200 | 8.380 | 8.140 | 8.230 | 118,782 | +0.03(+0.37%) |
Sep 14, 2016 | 8.340 | 8.400 | 8.190 | 8.200 | 110,132 | -0.15(-1.80%) |
Sep 13, 2016 | 8.460 | 8.460 | 8.270 | 8.350 | 126,925 | -0.14(-1.65%) |
Sep 12, 2016 | 8.230 | 8.500 | 8.200 | 8.490 | 138,500 | +0.19(+2.29%) |
Sep 09, 2016 | 8.500 | 8.590 | 8.290 | 8.300 | 160,772 | -0.24(-2.81%) |
Sep 08, 2016 | 8.500 | 8.700 | 8.420 | 8.540 | 263,878 | +0.05(+0.59%) |
Sep 07, 2016 | 8.440 | 8.560 | 8.440 | 8.490 | 285,788 | +0.07(+0.83%) |
Sep 06, 2016 | 8.360 | 8.450 | 8.240 | 8.420 | 268,469 | +0.10(+1.20%) |
Sep 02, 2016 | 8.350 | 8.320 | 8.320 | 8.320 | 102,700 | +0.03(+0.36%) |
Sep 01, 2016 | 8.310 | 8.450 | 8.250 | 8.290 | 250,001 | -0.03(-0.36%) |
Aug 31, 2016 | 8.310 | 8.340 | 8.180 | 8.320 | 166,982 | +0.03(+0.36%) |
Aug 30, 2016 | 8.300 | 8.400 | 8.038 | 8.290 | 296,218 | +0.01(+0.12%) |
Aug 29, 2016 | 8.040 | 8.400 | 8.030 | 8.280 | 303,252 | +0.24(+2.99%) |
Aug 26, 2016 | 8.450 | 8.450 | 8.000 | 8.040 | 429,382 | -0.37(-4.40%) |
Aug 25, 2016 | 8.600 | 8.650 | 8.370 | 8.410 | 335,566 | -0.28(-3.22%) |
Aug 24, 2016 | 8.830 | 8.940 | 8.625 | 8.690 | 192,315 | -0.18(-2.03%) |
Aug 23, 2016 | 8.810 | 8.960 | 8.790 | 8.870 | 337,047 | +0.08(+0.91%) |
Aug 22, 2016 | 8.970 | 8.970 | 8.760 | 8.790 | 131,441 | -0.18(-2.01%) |
Aug 19, 2016 | 8.790 | 9.080 | 8.650 | 8.970 | 409,423 | +0.12(+1.36%) |
Aug 18, 2016 | 8.870 | 9.020 | 8.720 | 8.850 | 409,816 | -0.05(-0.56%) |
Aug 17, 2016 | 9.100 | 9.300 | 8.800 | 8.900 | 395,934 | -0.23(-2.52%) |
Aug 16, 2016 | 9.000 | 9.580 | 8.910 | 9.130 | 539,881 | +0.11(+1.22%) |
Aug 15, 2016 | 8.770 | 9.230 | 8.770 | 9.020 | 337,671 | +0.25(+2.85%) |
Aug 12, 2016 | 8.690 | 8.900 | 8.690 | 8.770 | 370,880 | +0.09(+1.04%) |
Aug 11, 2016 | 8.570 | 8.940 | 8.530 | 8.680 | 325,443 | +0.13(+1.52%) |
Aug 10, 2016 | 8.450 | 8.650 | 8.420 | 8.550 | 250,570 | +0.10(+1.18%) |
Aug 09, 2016 | 8.470 | 8.740 | 8.010 | 8.450 | 508,987 | -0.15(-1.74%) |
Aug 08, 2016 | 8.490 | 8.820 | 8.470 | 8.600 | 540,925 | +0.13(+1.53%) |
Aug 05, 2016 | 8.340 | 8.525 | 8.280 | 8.470 | 301,264 | +0.19(+2.29%) |
Aug 04, 2016 | 8.170 | 8.290 | 8.020 | 8.280 | 320,140 | +0.06(+0.73%) |
Aug 03, 2016 | 8.520 | 8.690 | 7.960 | 8.220 | 1,229,791 | -0.14(-1.67%) |
Aug 02, 2016 | 8.490 | 8.620 | 8.240 | 8.360 | 296,692 | -0.15(-1.76%) |