Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.820 | 7.890 | 7.817 | 7.870 | 7,391 | +0.03(+0.38%) |
Oct 28, 2016 | 7.769 | 7.890 | 7.769 | 7.840 | 160,424 | +0.07(+0.90%) |
Oct 27, 2016 | 7.710 | 7.770 | 7.705 | 7.770 | 41,939 | +0.11(+1.50%) |
Oct 26, 2016 | 7.620 | 7.682 | 7.620 | 7.655 | 37,301 | +0.02(+0.20%) |
Oct 25, 2016 | 7.600 | 7.650 | 7.570 | 7.640 | 38,692 | -0.02(-0.26%) |
Oct 24, 2016 | 7.710 | 7.720 | 7.630 | 7.660 | 22,913 | -0.02(-0.33%) |
Oct 21, 2016 | 7.690 | 7.710 | 7.620 | 7.685 | 17,993 | -0.10(-1.22%) |
Oct 20, 2016 | 7.750 | 7.780 | 7.710 | 7.780 | 32,980 | +0.02(+0.26%) |
Oct 19, 2016 | 7.680 | 7.780 | 7.640 | 7.760 | 14,613 | +0.02(+0.26%) |
Oct 18, 2016 | 7.610 | 7.760 | 7.610 | 7.740 | 38,841 | +0.13(+1.71%) |
Oct 17, 2016 | 7.640 | 7.640 | 7.560 | 7.610 | 10,598 | -0.04(-0.52%) |
Oct 14, 2016 | 7.635 | 7.680 | 7.600 | 7.650 | 21,714 | +0.08(+1.12%) |
Oct 13, 2016 | 7.470 | 7.590 | 7.460 | 7.565 | 12,041 | +0.11(+1.41%) |
Oct 12, 2016 | 7.435 | 7.490 | 7.420 | 7.460 | 16,086 | -0.06(-0.80%) |
Oct 11, 2016 | 7.520 | 7.550 | 7.500 | 7.520 | 22,556 | -0.06(-0.73%) |
Oct 10, 2016 | 7.636 | 7.640 | 7.570 | 7.575 | 6,580 | -0.08(-0.98%) |
Oct 07, 2016 | 7.740 | 7.740 | 7.550 | 7.650 | 2,807 | -0.11(-1.48%) |
Oct 06, 2016 | 7.800 | 7.805 | 7.765 | 7.765 | 1,958 | -0.07(-0.83%) |
Oct 05, 2016 | 7.900 | 7.900 | 7.830 | 7.830 | 12,961 | -0.16(-2.00%) |
Oct 04, 2016 | 7.979 | 8.010 | 7.920 | 7.990 | 17,647 | -0.17(-2.14%) |
Oct 03, 2016 | 8.080 | 8.180 | 8.080 | 8.165 | 3,650 | -0.06(-0.67%) |
Sep 30, 2016 | 8.250 | 8.250 | 8.190 | 8.220 | 22,570 | -0.02(-0.24%) |
Sep 29, 2016 | 8.270 | 8.330 | 8.170 | 8.240 | 16,925 | -0.06(-0.72%) |
Sep 28, 2016 | 8.130 | 8.300 | 8.130 | 8.300 | 12,554 | +0.08(+0.97%) |
Sep 27, 2016 | 8.180 | 8.230 | 8.100 | 8.220 | 28,608 | +0.01(+0.06%) |
Sep 26, 2016 | 8.280 | 8.280 | 8.210 | 8.215 | 22,225 | -0.13(-1.62%) |
Sep 23, 2016 | 8.330 | 8.358 | 8.310 | 8.350 | 8,781 | -0.08(-0.95%) |
Sep 22, 2016 | 8.430 | 8.450 | 8.410 | 8.430 | 15,913 | +0.20(+2.43%) |
Sep 21, 2016 | 8.170 | 8.230 | 8.120 | 8.230 | 33,279 | +0.01(+0.12%) |
Sep 20, 2016 | 8.223 | 8.230 | 8.170 | 8.220 | 31,295 | -0.03(-0.36%) |
Sep 19, 2016 | 8.160 | 8.250 | 8.160 | 8.250 | 27,606 | +0.25(+3.19%) |
Sep 16, 2016 | 7.970 | 8.020 | 7.950 | 7.995 | 18,103 | -0.12(-1.54%) |
Sep 15, 2016 | 8.155 | 8.155 | 8.054 | 8.120 | 53,703 | +0.20(+2.53%) |
Sep 14, 2016 | 7.848 | 7.960 | 7.848 | 7.920 | 18,459 | -0.03(-0.31%) |
Sep 13, 2016 | 8.090 | 8.090 | 7.880 | 7.945 | 36,299 | -0.12(-1.55%) |
Sep 12, 2016 | 7.970 | 8.120 | 7.970 | 8.070 | 13,685 | -0.06(-0.74%) |
Sep 09, 2016 | 8.220 | 8.220 | 8.070 | 8.130 | 5,882 | -0.18(-2.17%) |
Sep 08, 2016 | 8.200 | 8.326 | 8.200 | 8.310 | 12,462 | +0.14(+1.71%) |
Sep 07, 2016 | 8.140 | 8.210 | 8.140 | 8.170 | 7,040 | -0.02(-0.24%) |
Sep 06, 2016 | 8.040 | 8.190 | 8.040 | 8.190 | 7,578 | +0.26(+3.28%) |
Sep 02, 2016 | 7.930 | 7.930 | 7.930 | 0 | +0.38(+5.03%) | |
Sep 01, 2016 | 7.545 | 7.550 | 7.520 | 7.550 | 3,285 | +0.04(+0.60%) |
Aug 31, 2016 | 7.570 | 7.590 | 7.490 | 7.505 | 7,058 | +0.00(+0.07%) |
Aug 30, 2016 | 7.520 | 7.570 | 7.500 | 7.500 | 28,704 | +0.03(+0.40%) |
Aug 29, 2016 | 7.439 | 7.520 | 7.439 | 7.470 | 5,074 | -0.04(-0.53%) |
Aug 26, 2016 | 7.660 | 7.660 | 7.470 | 7.510 | 13,640 | -0.07(-0.92%) |
Aug 25, 2016 | 7.600 | 7.620 | 7.580 | 7.580 | 7,377 | -0.05(-0.66%) |
Aug 24, 2016 | 7.650 | 7.690 | 7.600 | 7.630 | 5,652 | -0.10(-1.29%) |
Aug 23, 2016 | 7.760 | 7.760 | 7.660 | 7.730 | 9,721 | +0.01(+0.08%) |
Aug 22, 2016 | 7.570 | 7.730 | 7.570 | 7.724 | 15,578 | +0.13(+1.77%) |
Aug 19, 2016 | 7.640 | 7.650 | 7.540 | 7.590 | 3,895 | -0.14(-1.81%) |
Aug 18, 2016 | 7.620 | 7.750 | 7.620 | 7.730 | 6,632 | -0.01(-0.13%) |
Aug 17, 2016 | 7.705 | 7.773 | 7.705 | 7.740 | 2,260 | -0.09(-1.15%) |
Aug 16, 2016 | 7.786 | 7.850 | 7.760 | 7.830 | 26,164 | -0.00(-0.06%) |
Aug 15, 2016 | 7.850 | 7.850 | 7.820 | 7.835 | 4,600 | -0.00(-0.06%) |
Aug 12, 2016 | 7.790 | 7.880 | 7.790 | 7.840 | 4,638 | +0.02(+0.32%) |
Aug 11, 2016 | 7.828 | 7.850 | 7.780 | 7.815 | 6,375 | +0.00(+0.00%) |
Aug 10, 2016 | 7.820 | 7.822 | 7.760 | 7.815 | 4,946 | -0.00(-0.06%) |
Aug 09, 2016 | 7.740 | 7.821 | 7.740 | 7.820 | 20,586 | +0.06(+0.77%) |
Aug 08, 2016 | 7.750 | 7.770 | 7.750 | 7.760 | 7,664 | -0.02(-0.19%) |
Aug 05, 2016 | 7.780 | 7.795 | 7.760 | 7.775 | 8,000 | -0.00(-0.06%) |
Aug 04, 2016 | 7.730 | 7.780 | 7.730 | 7.780 | 4,054 | +0.01(+0.13%) |
Aug 03, 2016 | 7.810 | 7.840 | 7.770 | 7.770 | 26,341 | -0.15(-1.83%) |
Aug 02, 2016 | 7.870 | 7.930 | 7.870 | 7.915 | 5,755 | -0.04(-0.44%) |