Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.900 | 9.083 | 8.800 | 8.850 | 311,414 | -0.05(-0.56%) |
Oct 28, 2016 | 8.850 | 9.000 | 8.750 | 8.900 | 184,760 | +0.10(+1.14%) |
Oct 27, 2016 | 8.850 | 8.900 | 8.750 | 8.800 | 122,413 | +0.00(+0.00%) |
Oct 26, 2016 | 8.950 | 9.000 | 8.750 | 8.800 | 150,863 | -0.10(-1.12%) |
Oct 25, 2016 | 8.950 | 9.000 | 8.800 | 8.900 | 85,667 | -0.05(-0.56%) |
Oct 24, 2016 | 8.950 | 9.099 | 8.800 | 8.950 | 129,404 | +0.00(+0.00%) |
Oct 21, 2016 | 8.950 | 9.000 | 8.800 | 8.950 | 82,907 | +0.00(+0.00%) |
Oct 20, 2016 | 8.900 | 9.050 | 8.875 | 8.950 | 189,943 | +0.05(+0.56%) |
Oct 19, 2016 | 8.800 | 8.950 | 8.750 | 8.900 | 77,590 | +0.15(+1.71%) |
Oct 18, 2016 | 8.700 | 8.850 | 8.700 | 8.750 | 57,446 | +0.05(+0.57%) |
Oct 17, 2016 | 8.750 | 8.750 | 8.700 | 8.700 | 74,862 | -0.02(-0.23%) |
Oct 14, 2016 | 8.560 | 8.750 | 8.300 | 8.720 | 292,026 | +0.00(+0.00%) |
Oct 13, 2016 | 8.560 | 8.720 | 8.490 | 8.720 | 125,624 | +0.10(+1.16%) |
Oct 12, 2016 | 8.660 | 8.730 | 8.600 | 8.620 | 115,920 | -0.12(-1.37%) |
Oct 11, 2016 | 8.990 | 9.050 | 8.562 | 8.740 | 212,509 | -0.31(-3.43%) |
Oct 10, 2016 | 9.250 | 9.250 | 8.950 | 9.050 | 168,768 | -0.10(-1.09%) |
Oct 07, 2016 | 8.080 | 9.280 | 8.050 | 9.150 | 1,242,172 | +0.91(+11.04%) |
Oct 06, 2016 | 8.490 | 8.490 | 8.210 | 8.240 | 114,440 | -0.21(-2.49%) |
Oct 05, 2016 | 8.690 | 8.700 | 8.430 | 8.450 | 108,470 | -0.15(-1.74%) |
Oct 04, 2016 | 8.980 | 8.980 | 8.580 | 8.600 | 55,409 | -0.32(-3.59%) |
Oct 03, 2016 | 8.950 | 9.030 | 8.880 | 8.920 | 116,868 | -0.11(-1.22%) |
Sep 30, 2016 | 8.750 | 9.130 | 8.750 | 9.030 | 345,922 | +0.28(+3.20%) |
Sep 29, 2016 | 8.860 | 8.860 | 8.540 | 8.750 | 82,242 | -0.11(-1.24%) |
Sep 28, 2016 | 8.880 | 8.930 | 8.600 | 8.860 | 62,585 | +0.03(+0.34%) |
Sep 27, 2016 | 8.680 | 8.960 | 8.680 | 8.830 | 86,496 | +0.21(+2.44%) |
Sep 26, 2016 | 8.830 | 8.830 | 8.620 | 8.620 | 55,939 | -0.24(-2.71%) |
Sep 23, 2016 | 9.190 | 9.190 | 8.830 | 8.860 | 48,623 | -0.33(-3.59%) |
Sep 22, 2016 | 8.730 | 9.210 | 8.730 | 9.190 | 149,840 | +0.57(+6.61%) |
Sep 21, 2016 | 8.300 | 8.640 | 8.120 | 8.620 | 67,635 | +0.34(+4.11%) |
Sep 20, 2016 | 8.510 | 8.620 | 8.120 | 8.280 | 140,097 | -0.23(-2.70%) |
Sep 19, 2016 | 8.580 | 8.730 | 8.400 | 8.510 | 74,634 | -0.06(-0.70%) |
Sep 16, 2016 | 8.400 | 8.620 | 8.340 | 8.570 | 142,117 | +0.23(+2.76%) |
Sep 15, 2016 | 8.440 | 8.510 | 8.310 | 8.340 | 87,209 | +0.09(+1.09%) |
Sep 14, 2016 | 8.200 | 8.360 | 8.170 | 8.250 | 40,742 | +0.06(+0.73%) |
Sep 13, 2016 | 8.440 | 8.482 | 8.140 | 8.190 | 52,284 | -0.23(-2.73%) |
Sep 12, 2016 | 8.050 | 8.490 | 7.810 | 8.420 | 157,015 | +0.12(+1.45%) |
Sep 09, 2016 | 9.330 | 9.330 | 8.220 | 8.300 | 367,354 | -1.06(-11.32%) |
Sep 08, 2016 | 8.960 | 9.880 | 8.960 | 9.360 | 327,349 | +0.36(+4.00%) |
Sep 07, 2016 | 8.890 | 9.155 | 8.890 | 9.000 | 120,203 | +0.06(+0.67%) |
Sep 06, 2016 | 8.900 | 9.050 | 8.760 | 8.940 | 133,780 | +0.05(+0.56%) |
Sep 02, 2016 | 9.060 | 8.890 | 8.890 | 8.890 | 86,000 | -0.10(-1.11%) |
Sep 01, 2016 | 8.990 | 9.030 | 8.720 | 8.990 | 119,112 | -0.02(-0.22%) |
Aug 31, 2016 | 9.170 | 9.170 | 8.840 | 9.010 | 125,560 | -0.08(-0.88%) |
Aug 30, 2016 | 8.870 | 9.200 | 8.770 | 9.090 | 199,146 | +0.14(+1.56%) |
Aug 29, 2016 | 8.790 | 8.980 | 8.610 | 8.950 | 74,469 | +0.09(+1.02%) |
Aug 26, 2016 | 8.830 | 8.970 | 8.780 | 8.860 | 33,303 | +0.01(+0.11%) |
Aug 25, 2016 | 8.780 | 8.880 | 8.620 | 8.850 | 82,132 | +0.03(+0.34%) |
Aug 24, 2016 | 8.970 | 9.050 | 8.770 | 8.820 | 113,732 | -0.12(-1.34%) |
Aug 23, 2016 | 8.890 | 9.050 | 8.864 | 8.940 | 71,416 | +0.01(+0.11%) |
Aug 22, 2016 | 9.090 | 9.170 | 8.830 | 8.930 | 115,989 | -0.09(-1.00%) |
Aug 19, 2016 | 8.970 | 9.180 | 8.890 | 9.020 | 200,187 | +0.05(+0.56%) |
Aug 18, 2016 | 8.920 | 8.970 | 8.878 | 8.970 | 109,922 | +0.00(+0.00%) |
Aug 17, 2016 | 8.790 | 9.000 | 8.690 | 8.970 | 142,276 | +0.21(+2.40%) |
Aug 16, 2016 | 8.900 | 8.980 | 8.550 | 8.760 | 173,053 | -0.15(-1.68%) |
Aug 15, 2016 | 8.980 | 9.240 | 8.880 | 8.910 | 287,177 | -0.16(-1.76%) |
Aug 12, 2016 | 9.010 | 9.160 | 8.940 | 9.070 | 202,406 | +0.12(+1.34%) |
Aug 11, 2016 | 8.270 | 9.100 | 8.160 | 8.950 | 386,886 | +0.69(+8.35%) |
Aug 10, 2016 | 8.290 | 8.420 | 8.093 | 8.260 | 207,553 | -0.04(-0.48%) |
Aug 09, 2016 | 8.390 | 8.500 | 8.160 | 8.300 | 238,786 | -0.14(-1.66%) |
Aug 08, 2016 | 8.620 | 8.750 | 8.330 | 8.440 | 316,166 | -0.09(-1.06%) |
Aug 05, 2016 | 8.450 | 8.700 | 8.320 | 8.530 | 451,520 | +0.16(+1.91%) |
Aug 04, 2016 | 8.040 | 8.940 | 7.930 | 8.370 | 1,550,651 | +1.19(+16.57%) |
Aug 03, 2016 | 6.690 | 7.210 | 6.510 | 7.180 | 344,040 | +0.49(+7.32%) |
Aug 02, 2016 | 6.600 | 6.760 | 6.520 | 6.690 | 227,077 | +0.05(+0.75%) |