Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.455 | 8.510 | 8.247 | 8.483 | 960,864 | +0.08(+0.98%) |
Oct 28, 2016 | 8.483 | 8.586 | 8.318 | 8.400 | 762,498 | -0.08(-0.97%) |
Oct 27, 2016 | 8.784 | 8.784 | 8.400 | 8.483 | 368,284 | -0.27(-3.12%) |
Oct 26, 2016 | 8.920 | 9.059 | 8.729 | 8.756 | 239,706 | -0.19(-2.14%) |
Oct 25, 2016 | 9.221 | 9.468 | 8.811 | 8.948 | 334,070 | -0.16(-1.80%) |
Oct 24, 2016 | 8.975 | 9.468 | 8.943 | 9.112 | 531,051 | +0.08(+0.91%) |
Oct 21, 2016 | 9.085 | 9.194 | 9.002 | 9.030 | 263,842 | -0.14(-1.49%) |
Oct 20, 2016 | 8.920 | 9.221 | 8.920 | 9.167 | 383,352 | +0.16(+1.82%) |
Oct 19, 2016 | 9.112 | 9.112 | 8.975 | 9.002 | 386,109 | -0.05(-0.60%) |
Oct 18, 2016 | 9.139 | 9.194 | 9.030 | 9.057 | 332,910 | +0.00(+0.00%) |
Oct 17, 2016 | 9.221 | 9.331 | 9.057 | 9.057 | 430,534 | -0.24(-2.59%) |
Oct 14, 2016 | 9.276 | 9.314 | 9.145 | 9.298 | 366,048 | +0.08(+0.89%) |
Oct 13, 2016 | 9.101 | 9.347 | 8.849 | 9.216 | 730,475 | +0.06(+0.66%) |
Oct 12, 2016 | 8.740 | 9.167 | 8.652 | 9.156 | 657,890 | +0.45(+5.22%) |
Oct 11, 2016 | 8.712 | 8.827 | 8.647 | 8.701 | 463,877 | -0.06(-0.69%) |
Oct 10, 2016 | 8.603 | 8.844 | 8.576 | 8.762 | 552,911 | +0.15(+1.72%) |
Oct 07, 2016 | 8.373 | 8.701 | 8.373 | 8.614 | 843,261 | +0.27(+3.21%) |
Oct 06, 2016 | 7.979 | 8.614 | 7.853 | 8.346 | 2,733,281 | +0.76(+9.95%) |
Oct 05, 2016 | 7.596 | 7.727 | 7.530 | 7.591 | 317,535 | -0.02(-0.22%) |
Oct 04, 2016 | 7.552 | 7.634 | 7.514 | 7.607 | 206,369 | +0.03(+0.36%) |
Oct 03, 2016 | 7.459 | 7.711 | 7.459 | 7.580 | 306,902 | +0.13(+1.69%) |
Sep 30, 2016 | 7.459 | 7.497 | 7.333 | 7.454 | 606,863 | +0.05(+0.67%) |
Sep 29, 2016 | 7.492 | 7.574 | 7.399 | 7.404 | 332,376 | -0.13(-1.74%) |
Sep 28, 2016 | 7.716 | 7.738 | 7.514 | 7.536 | 405,058 | -0.21(-2.69%) |
Sep 27, 2016 | 7.705 | 7.798 | 7.678 | 7.744 | 254,993 | +0.01(+0.07%) |
Sep 26, 2016 | 7.859 | 7.859 | 7.705 | 7.738 | 211,228 | -0.12(-1.53%) |
Sep 23, 2016 | 7.859 | 7.952 | 7.820 | 7.859 | 303,935 | -0.05(-0.62%) |
Sep 22, 2016 | 7.952 | 7.963 | 7.837 | 7.908 | 485,822 | -0.02(-0.28%) |
Sep 21, 2016 | 7.963 | 8.014 | 7.771 | 7.930 | 326,690 | -0.01(-0.14%) |
Sep 20, 2016 | 7.881 | 8.006 | 7.820 | 7.941 | 329,630 | +0.05(+0.69%) |
Sep 19, 2016 | 7.815 | 7.941 | 7.815 | 7.886 | 302,025 | +0.11(+1.41%) |
Sep 16, 2016 | 7.766 | 7.875 | 7.766 | 7.777 | 531,705 | +0.03(+0.35%) |
Sep 15, 2016 | 7.760 | 7.853 | 7.723 | 7.749 | 242,178 | +0.02(+0.28%) |
Sep 14, 2016 | 7.694 | 7.793 | 7.694 | 7.727 | 370,976 | +0.02(+0.28%) |
Sep 13, 2016 | 7.689 | 7.782 | 7.618 | 7.705 | 337,511 | -0.01(-0.14%) |
Sep 12, 2016 | 7.645 | 7.771 | 7.645 | 7.716 | 493,314 | +0.00(+0.00%) |
Sep 09, 2016 | 7.634 | 7.722 | 7.541 | 7.716 | 680,187 | +0.05(+0.71%) |
Sep 08, 2016 | 7.399 | 7.662 | 7.366 | 7.662 | 661,737 | +0.28(+3.78%) |
Sep 07, 2016 | 7.169 | 7.388 | 7.136 | 7.383 | 562,844 | +0.24(+3.29%) |
Sep 06, 2016 | 7.065 | 7.158 | 6.999 | 7.147 | 352,420 | +0.06(+0.85%) |
Sep 02, 2016 | 7.005 | 7.087 | 7.087 | 7.087 | 237,912 | +0.08(+1.17%) |
Sep 01, 2016 | 6.824 | 7.082 | 6.824 | 7.005 | 343,861 | +0.16(+2.32%) |
Aug 31, 2016 | 6.994 | 6.994 | 6.748 | 6.846 | 435,992 | -0.15(-2.19%) |
Aug 30, 2016 | 6.885 | 7.041 | 6.885 | 6.999 | 233,462 | +0.12(+1.79%) |
Aug 29, 2016 | 6.855 | 6.914 | 6.811 | 6.876 | 158,975 | +0.01(+0.16%) |
Aug 26, 2016 | 6.925 | 6.936 | 6.822 | 6.865 | 195,567 | -0.04(-0.63%) |
Aug 25, 2016 | 6.941 | 6.985 | 6.865 | 6.909 | 213,233 | -0.08(-1.09%) |
Aug 24, 2016 | 6.941 | 7.077 | 6.941 | 6.985 | 343,358 | +0.01(+0.16%) |
Aug 23, 2016 | 7.028 | 7.028 | 6.952 | 6.974 | 375,133 | -0.04(-0.54%) |
Aug 22, 2016 | 7.071 | 7.169 | 6.996 | 7.012 | 305,360 | -0.10(-1.37%) |
Aug 19, 2016 | 6.925 | 7.164 | 6.922 | 7.109 | 420,161 | +0.14(+2.02%) |
Aug 18, 2016 | 6.952 | 7.044 | 6.914 | 6.968 | 404,952 | +0.01(+0.08%) |
Aug 17, 2016 | 7.077 | 7.077 | 6.887 | 6.963 | 392,682 | -0.11(-1.61%) |
Aug 16, 2016 | 7.093 | 7.162 | 7.055 | 7.077 | 228,868 | -0.01(-0.08%) |
Aug 15, 2016 | 7.077 | 7.142 | 7.066 | 7.082 | 296,526 | +0.01(+0.15%) |
Aug 12, 2016 | 7.093 | 7.126 | 7.012 | 7.071 | 388,164 | -0.01(-0.08%) |
Aug 11, 2016 | 7.109 | 7.180 | 6.952 | 7.077 | 438,409 | +0.02(+0.23%) |
Aug 10, 2016 | 6.838 | 7.158 | 6.817 | 7.061 | 620,371 | +0.23(+3.33%) |
Aug 09, 2016 | 6.914 | 6.958 | 6.811 | 6.833 | 477,787 | -0.11(-1.64%) |
Aug 08, 2016 | 6.887 | 7.033 | 6.887 | 6.947 | 447,088 | +0.08(+1.18%) |
Aug 05, 2016 | 6.817 | 7.017 | 6.622 | 6.865 | 790,390 | +0.10(+1.52%) |
Aug 04, 2016 | 6.735 | 6.790 | 6.616 | 6.763 | 653,521 | +0.07(+0.97%) |
Aug 03, 2016 | 6.389 | 6.947 | 6.253 | 6.698 | 1,891,328 | +1.02(+18.05%) |
Aug 02, 2016 | 5.576 | 5.755 | 5.424 | 5.673 | 631,416 | +0.09(+1.65%) |