Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.649 | 8.809 | 8.644 | 8.773 | 243,965 | +0.11(+1.31%) |
Oct 28, 2016 | 8.691 | 8.701 | 8.624 | 8.660 | 131,466 | +0.04(+0.42%) |
Oct 27, 2016 | 8.464 | 8.721 | 8.408 | 8.624 | 170,876 | +0.20(+2.38%) |
Oct 26, 2016 | 8.444 | 8.444 | 8.357 | 8.423 | 35,095 | -0.01(-0.06%) |
Oct 25, 2016 | 8.434 | 8.434 | 8.387 | 8.429 | 90,710 | +0.01(+0.12%) |
Oct 24, 2016 | 8.351 | 8.578 | 8.223 | 8.418 | 179,184 | +0.09(+1.11%) |
Oct 21, 2016 | 8.058 | 8.326 | 7.987 | 8.326 | 114,248 | +0.19(+2.34%) |
Oct 20, 2016 | 8.177 | 8.177 | 7.997 | 8.136 | 49,584 | -0.03(-0.38%) |
Oct 19, 2016 | 8.064 | 8.208 | 7.858 | 8.166 | 66,384 | +0.11(+1.34%) |
Oct 18, 2016 | 8.120 | 8.166 | 8.005 | 8.058 | 110,074 | -0.05(-0.63%) |
Oct 17, 2016 | 7.961 | 8.172 | 7.920 | 8.110 | 158,629 | +0.16(+2.07%) |
Oct 14, 2016 | 8.017 | 8.064 | 7.868 | 7.945 | 62,943 | +0.04(+0.52%) |
Oct 13, 2016 | 7.899 | 7.971 | 7.812 | 7.904 | 89,017 | -0.06(-0.77%) |
Oct 12, 2016 | 8.023 | 8.023 | 7.899 | 7.966 | 89,281 | -0.05(-0.58%) |
Oct 11, 2016 | 8.213 | 8.223 | 7.884 | 8.012 | 89,974 | -0.06(-0.70%) |
Oct 10, 2016 | 8.136 | 8.136 | 8.043 | 8.069 | 128,331 | -0.04(-0.51%) |
Oct 07, 2016 | 8.233 | 8.233 | 8.028 | 8.110 | 273,784 | -0.10(-1.25%) |
Oct 06, 2016 | 8.115 | 8.249 | 8.017 | 8.213 | 118,237 | +0.07(+0.82%) |
Oct 05, 2016 | 8.064 | 8.351 | 8.053 | 8.146 | 218,362 | -0.02(-0.25%) |
Oct 04, 2016 | 8.125 | 8.192 | 7.915 | 8.166 | 116,927 | +0.02(+0.25%) |
Oct 03, 2016 | 8.053 | 8.172 | 7.776 | 8.146 | 186,273 | +0.05(+0.57%) |
Sep 30, 2016 | 7.971 | 8.172 | 7.940 | 8.100 | 2,687,090 | +0.09(+1.09%) |
Sep 29, 2016 | 8.120 | 8.120 | 7.863 | 8.012 | 215,224 | -0.10(-1.20%) |
Sep 28, 2016 | 8.023 | 8.146 | 7.945 | 8.110 | 231,025 | +0.05(+0.64%) |
Sep 27, 2016 | 8.079 | 8.100 | 7.951 | 8.058 | 178,063 | -0.02(-0.25%) |
Sep 26, 2016 | 8.125 | 8.156 | 7.966 | 8.079 | 68,666 | -0.07(-0.88%) |
Sep 23, 2016 | 8.177 | 8.218 | 7.987 | 8.151 | 136,902 | -0.03(-0.31%) |
Sep 22, 2016 | 8.115 | 8.192 | 8.023 | 8.177 | 183,772 | +0.06(+0.76%) |
Sep 21, 2016 | 8.017 | 8.130 | 7.979 | 8.115 | 143,499 | +0.08(+1.02%) |
Sep 20, 2016 | 7.981 | 8.043 | 7.884 | 8.033 | 105,371 | +0.05(+0.64%) |
Sep 19, 2016 | 7.601 | 8.033 | 7.591 | 7.981 | 326,830 | +0.42(+5.50%) |
Sep 16, 2016 | 7.781 | 7.940 | 7.457 | 7.565 | 2,242,352 | -0.27(-3.48%) |
Sep 15, 2016 | 7.751 | 7.956 | 7.751 | 7.837 | 266,285 | -0.07(-0.91%) |
Sep 14, 2016 | 7.915 | 7.992 | 7.771 | 7.909 | 283,558 | -0.02(-0.26%) |
Sep 13, 2016 | 7.873 | 7.976 | 7.766 | 7.930 | 209,709 | +0.07(+0.92%) |
Sep 12, 2016 | 7.812 | 7.889 | 7.714 | 7.858 | 125,741 | +0.07(+0.92%) |
Sep 09, 2016 | 7.760 | 7.794 | 7.709 | 7.786 | 120,622 | +0.01(+0.07%) |
Sep 08, 2016 | 7.879 | 7.879 | 7.688 | 7.781 | 127,821 | -0.16(-2.01%) |
Sep 07, 2016 | 7.858 | 7.940 | 7.676 | 7.940 | 229,938 | +0.09(+1.11%) |
Sep 06, 2016 | 7.704 | 7.858 | 7.652 | 7.853 | 167,801 | +0.15(+2.00%) |
Sep 02, 2016 | 7.686 | 7.699 | 7.699 | 7.699 | 50,006 | +0.05(+0.67%) |
Sep 01, 2016 | 7.575 | 7.771 | 7.524 | 7.647 | 162,437 | +0.08(+1.02%) |
Aug 31, 2016 | 7.617 | 7.622 | 7.452 | 7.570 | 87,972 | -0.01(-0.14%) |
Aug 30, 2016 | 7.503 | 7.626 | 7.452 | 7.581 | 286,778 | +0.13(+1.72%) |
Aug 29, 2016 | 7.344 | 7.570 | 7.329 | 7.452 | 318,039 | +0.10(+1.40%) |
Aug 26, 2016 | 7.272 | 7.365 | 7.246 | 7.349 | 157,841 | +0.08(+1.06%) |
Aug 25, 2016 | 7.246 | 7.318 | 7.246 | 7.272 | 60,904 | +0.02(+0.28%) |
Aug 24, 2016 | 7.233 | 7.287 | 7.200 | 7.252 | 47,054 | +0.01(+0.14%) |
Aug 23, 2016 | 7.200 | 7.298 | 7.200 | 7.241 | 85,242 | -0.05(-0.63%) |
Aug 22, 2016 | 7.231 | 7.335 | 7.205 | 7.288 | 66,222 | +0.10(+1.36%) |
Aug 19, 2016 | 7.195 | 7.246 | 7.180 | 7.190 | 77,877 | -0.01(-0.07%) |
Aug 18, 2016 | 7.195 | 7.252 | 7.169 | 7.195 | 46,844 | +0.01(+0.07%) |
Aug 17, 2016 | 7.210 | 7.221 | 7.154 | 7.190 | 99,326 | +0.02(+0.21%) |
Aug 16, 2016 | 7.210 | 7.241 | 7.149 | 7.175 | 90,340 | -0.05(-0.64%) |
Aug 15, 2016 | 7.226 | 7.269 | 7.200 | 7.221 | 61,790 | -0.03(-0.35%) |
Aug 12, 2016 | 7.246 | 7.324 | 7.231 | 7.246 | 67,493 | -0.02(-0.28%) |
Aug 11, 2016 | 7.360 | 7.360 | 7.246 | 7.267 | 57,904 | -0.02(-0.21%) |
Aug 10, 2016 | 7.349 | 7.360 | 7.252 | 7.282 | 72,715 | -0.06(-0.77%) |
Aug 09, 2016 | 7.360 | 7.416 | 7.246 | 7.339 | 91,684 | +0.04(+0.49%) |
Aug 08, 2016 | 7.370 | 7.524 | 7.246 | 7.303 | 272,745 | +0.07(+1.00%) |
Aug 05, 2016 | 7.139 | 7.324 | 7.139 | 7.231 | 149,501 | +0.12(+1.66%) |
Aug 04, 2016 | 6.938 | 7.113 | 6.938 | 7.113 | 193,884 | +0.16(+2.29%) |
Aug 03, 2016 | 6.871 | 6.969 | 6.871 | 6.954 | 84,664 | +0.09(+1.35%) |
Aug 02, 2016 | 6.912 | 6.912 | 6.861 | 6.861 | 77,327 | -0.03(-0.45%) |