Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.401 | 8.428 | 8.242 | 8.269 | 97,617 | -0.20(-2.35%) |
Oct 28, 2016 | 8.487 | 8.487 | 8.388 | 8.467 | 103,470 | -0.04(-0.47%) |
Oct 27, 2016 | 8.607 | 8.607 | 8.481 | 8.507 | 53,162 | -0.03(-0.31%) |
Oct 26, 2016 | 8.527 | 8.646 | 8.449 | 8.534 | 91,954 | -0.10(-1.15%) |
Oct 25, 2016 | 8.719 | 8.719 | 8.577 | 8.633 | 96,336 | -0.07(-0.76%) |
Oct 24, 2016 | 8.567 | 8.885 | 8.567 | 8.699 | 156,642 | +0.15(+1.70%) |
Oct 21, 2016 | 8.481 | 8.739 | 8.408 | 8.554 | 197,581 | +0.10(+1.18%) |
Oct 20, 2016 | 8.421 | 8.514 | 8.368 | 8.454 | 92,771 | -0.02(-0.23%) |
Oct 19, 2016 | 8.375 | 8.560 | 8.355 | 8.474 | 166,244 | +0.13(+1.51%) |
Oct 18, 2016 | 8.448 | 8.448 | 8.315 | 8.348 | 30,634 | -0.03(-0.32%) |
Oct 17, 2016 | 8.368 | 8.421 | 8.176 | 8.375 | 123,359 | +0.02(+0.24%) |
Oct 14, 2016 | 8.335 | 8.388 | 8.249 | 8.355 | 143,983 | +0.05(+0.64%) |
Oct 13, 2016 | 8.269 | 8.342 | 8.189 | 8.302 | 106,107 | -0.05(-0.56%) |
Oct 12, 2016 | 8.348 | 8.428 | 8.289 | 8.348 | 91,008 | -0.03(-0.40%) |
Oct 11, 2016 | 8.540 | 8.554 | 8.315 | 8.381 | 148,265 | -0.12(-1.40%) |
Oct 10, 2016 | 8.408 | 8.534 | 8.408 | 8.501 | 110,060 | +0.17(+1.99%) |
Oct 07, 2016 | 8.342 | 8.375 | 8.302 | 8.335 | 58,916 | -0.01(-0.16%) |
Oct 06, 2016 | 8.368 | 8.368 | 8.196 | 8.348 | 113,103 | +0.06(+0.72%) |
Oct 05, 2016 | 8.302 | 8.322 | 8.269 | 8.289 | 71,712 | +0.07(+0.81%) |
Oct 04, 2016 | 8.342 | 8.375 | 8.156 | 8.222 | 80,066 | -0.09(-1.12%) |
Oct 03, 2016 | 8.408 | 8.408 | 8.269 | 8.315 | 53,873 | -0.09(-1.03%) |
Sep 30, 2016 | 8.381 | 8.418 | 8.262 | 8.401 | 102,512 | +0.11(+1.36%) |
Sep 29, 2016 | 8.328 | 8.408 | 8.216 | 8.289 | 147,816 | -0.05(-0.64%) |
Sep 28, 2016 | 8.143 | 8.348 | 8.017 | 8.342 | 146,237 | +0.23(+2.86%) |
Sep 27, 2016 | 8.096 | 8.116 | 8.010 | 8.110 | 111,037 | -0.05(-0.57%) |
Sep 26, 2016 | 8.176 | 8.176 | 8.070 | 8.156 | 137,419 | +0.02(+0.24%) |
Sep 23, 2016 | 8.110 | 8.216 | 8.090 | 8.136 | 142,773 | -0.02(-0.24%) |
Sep 22, 2016 | 8.116 | 8.196 | 8.083 | 8.156 | 139,371 | +0.11(+1.32%) |
Sep 21, 2016 | 7.937 | 8.050 | 7.876 | 8.050 | 170,309 | +0.21(+2.62%) |
Sep 20, 2016 | 7.858 | 7.937 | 7.811 | 7.845 | 100,004 | -0.03(-0.42%) |
Sep 19, 2016 | 7.864 | 7.971 | 7.838 | 7.878 | 82,995 | +0.05(+0.68%) |
Sep 16, 2016 | 7.725 | 7.825 | 7.699 | 7.825 | 74,934 | -0.01(-0.08%) |
Sep 15, 2016 | 7.884 | 7.884 | 7.777 | 7.831 | 74,864 | -0.01(-0.17%) |
Sep 14, 2016 | 7.838 | 8.017 | 7.772 | 7.845 | 108,661 | +0.02(+0.25%) |
Sep 13, 2016 | 8.077 | 8.077 | 7.765 | 7.825 | 90,403 | -0.30(-3.67%) |
Sep 12, 2016 | 8.103 | 8.149 | 7.990 | 8.123 | 169,412 | +0.03(+0.41%) |
Sep 09, 2016 | 8.242 | 8.242 | 8.083 | 8.090 | 160,302 | -0.22(-2.63%) |
Sep 08, 2016 | 8.229 | 8.322 | 8.229 | 8.308 | 118,090 | +0.19(+2.28%) |
Sep 07, 2016 | 8.030 | 8.130 | 8.020 | 8.123 | 81,837 | +0.15(+1.83%) |
Sep 06, 2016 | 7.825 | 7.977 | 7.822 | 7.977 | 119,957 | +0.15(+1.95%) |
Sep 02, 2016 | 7.778 | 7.825 | 7.825 | 7.825 | 80,446 | +0.09(+1.11%) |
Sep 01, 2016 | 7.712 | 7.739 | 7.593 | 7.739 | 71,487 | +0.02(+0.26%) |
Aug 31, 2016 | 7.778 | 7.778 | 7.613 | 7.719 | 177,105 | -0.05(-0.68%) |
Aug 30, 2016 | 7.858 | 7.858 | 7.699 | 7.772 | 92,729 | -0.04(-0.51%) |
Aug 29, 2016 | 7.792 | 7.831 | 7.758 | 7.811 | 122,254 | +0.00(+0.00%) |
Aug 26, 2016 | 7.864 | 7.954 | 7.798 | 7.811 | 111,972 | -0.02(-0.25%) |
Aug 25, 2016 | 7.758 | 7.858 | 7.758 | 7.831 | 69,648 | +0.03(+0.34%) |
Aug 24, 2016 | 7.911 | 7.924 | 7.792 | 7.805 | 64,731 | -0.09(-1.17%) |
Aug 23, 2016 | 7.805 | 7.931 | 7.805 | 7.898 | 92,466 | +0.06(+0.76%) |
Aug 22, 2016 | 7.845 | 7.864 | 7.758 | 7.838 | 73,305 | -0.08(-1.00%) |
Aug 19, 2016 | 8.017 | 8.017 | 7.871 | 7.918 | 87,537 | -0.02(-0.25%) |
Aug 18, 2016 | 7.838 | 7.951 | 7.825 | 7.937 | 125,520 | +0.14(+1.78%) |
Aug 17, 2016 | 7.752 | 7.805 | 7.725 | 7.798 | 101,658 | +0.04(+0.55%) |
Aug 16, 2016 | 7.762 | 7.788 | 7.691 | 7.756 | 125,628 | +0.03(+0.34%) |
Aug 15, 2016 | 7.658 | 7.788 | 7.658 | 7.730 | 121,272 | +0.08(+1.02%) |
Aug 12, 2016 | 7.607 | 7.704 | 7.607 | 7.652 | 118,471 | +0.12(+1.55%) |
Aug 11, 2016 | 7.373 | 7.587 | 7.366 | 7.535 | 173,452 | +0.19(+2.65%) |
Aug 10, 2016 | 7.522 | 7.548 | 7.302 | 7.340 | 212,786 | -0.18(-2.42%) |
Aug 09, 2016 | 7.684 | 7.704 | 7.496 | 7.522 | 165,949 | -0.15(-1.95%) |
Aug 08, 2016 | 7.762 | 7.762 | 7.626 | 7.671 | 173,018 | +0.01(+0.08%) |
Aug 05, 2016 | 7.555 | 7.717 | 7.483 | 7.665 | 103,766 | +0.08(+1.11%) |
Aug 04, 2016 | 7.405 | 7.594 | 7.405 | 7.581 | 183,683 | +0.19(+2.55%) |
Aug 03, 2016 | 7.204 | 7.399 | 7.172 | 7.392 | 152,775 | +0.30(+4.21%) |
Aug 02, 2016 | 7.185 | 7.334 | 7.035 | 7.094 | 375,330 | -0.21(-2.84%) |