Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.540 | 7.650 | 7.500 | 7.600 | 268,617 | +0.09(+1.20%) |
Oct 28, 2016 | 7.490 | 7.601 | 7.410 | 7.510 | 322,100 | -0.06(-0.79%) |
Oct 27, 2016 | 7.640 | 7.780 | 7.520 | 7.570 | 207,223 | +0.00(+0.00%) |
Oct 26, 2016 | 7.470 | 7.740 | 7.450 | 7.570 | 167,482 | +0.00(+0.00%) |
Oct 25, 2016 | 7.700 | 7.820 | 7.490 | 7.570 | 157,002 | -0.18(-2.32%) |
Oct 24, 2016 | 7.780 | 7.890 | 7.580 | 7.750 | 207,575 | +0.07(+0.91%) |
Oct 21, 2016 | 7.660 | 7.730 | 7.490 | 7.680 | 136,093 | -0.07(-0.90%) |
Oct 20, 2016 | 7.670 | 7.870 | 7.660 | 7.750 | 107,699 | +0.03(+0.39%) |
Oct 19, 2016 | 7.620 | 7.830 | 7.620 | 7.720 | 145,233 | +0.14(+1.85%) |
Oct 18, 2016 | 7.840 | 7.840 | 7.570 | 7.580 | 156,286 | -0.07(-0.92%) |
Oct 17, 2016 | 7.620 | 7.800 | 7.570 | 7.650 | 180,137 | +0.00(+0.00%) |
Oct 14, 2016 | 7.710 | 7.950 | 7.599 | 7.650 | 155,850 | +0.00(+0.00%) |
Oct 13, 2016 | 7.640 | 7.960 | 7.510 | 7.650 | 179,754 | -0.10(-1.29%) |
Oct 12, 2016 | 7.660 | 7.850 | 7.580 | 7.750 | 271,046 | +0.10(+1.31%) |
Oct 11, 2016 | 7.830 | 7.870 | 7.537 | 7.650 | 96,487 | -0.22(-2.80%) |
Oct 10, 2016 | 7.690 | 7.920 | 7.690 | 7.870 | 130,216 | +0.26(+3.42%) |
Oct 07, 2016 | 7.870 | 7.870 | 7.550 | 7.610 | 181,718 | -0.23(-2.93%) |
Oct 06, 2016 | 7.900 | 8.060 | 7.810 | 7.840 | 164,119 | -0.12(-1.51%) |
Oct 05, 2016 | 7.860 | 8.070 | 7.835 | 7.960 | 209,028 | +0.21(+2.71%) |
Oct 04, 2016 | 7.820 | 8.050 | 7.730 | 7.750 | 145,661 | -0.10(-1.27%) |
Oct 03, 2016 | 7.910 | 7.935 | 7.740 | 7.850 | 118,643 | -0.13(-1.63%) |
Sep 30, 2016 | 7.570 | 8.060 | 7.520 | 7.980 | 325,072 | +0.47(+6.26%) |
Sep 29, 2016 | 7.640 | 7.690 | 7.470 | 7.510 | 127,263 | -0.07(-0.92%) |
Sep 28, 2016 | 7.590 | 7.650 | 7.305 | 7.580 | 231,100 | +0.03(+0.40%) |
Sep 27, 2016 | 7.450 | 7.690 | 7.450 | 7.550 | 189,428 | +0.00(+0.00%) |
Sep 26, 2016 | 7.940 | 7.940 | 7.540 | 7.550 | 152,042 | -0.43(-5.39%) |
Sep 23, 2016 | 7.980 | 8.150 | 7.850 | 7.980 | 167,189 | -0.04(-0.50%) |
Sep 22, 2016 | 8.100 | 8.110 | 7.930 | 8.020 | 213,121 | +0.08(+1.01%) |
Sep 21, 2016 | 7.990 | 8.120 | 7.790 | 7.940 | 303,804 | +0.08(+1.02%) |
Sep 20, 2016 | 8.260 | 8.280 | 7.860 | 7.860 | 116,053 | -0.34(-4.15%) |
Sep 19, 2016 | 8.250 | 8.440 | 8.140 | 8.200 | 166,541 | +0.05(+0.61%) |
Sep 16, 2016 | 8.280 | 8.490 | 8.100 | 8.150 | 207,288 | -0.21(-2.51%) |
Sep 15, 2016 | 8.070 | 8.380 | 8.070 | 8.360 | 86,712 | +0.26(+3.21%) |
Sep 14, 2016 | 8.140 | 8.190 | 7.980 | 8.100 | 99,151 | -0.03(-0.37%) |
Sep 13, 2016 | 8.270 | 8.440 | 8.090 | 8.130 | 125,845 | -0.32(-3.79%) |
Sep 12, 2016 | 8.220 | 8.510 | 8.170 | 8.450 | 199,198 | +0.13(+1.56%) |
Sep 09, 2016 | 8.720 | 8.830 | 8.310 | 8.320 | 156,714 | -0.53(-5.99%) |
Sep 08, 2016 | 8.800 | 8.980 | 8.791 | 8.850 | 447,398 | +0.00(+0.00%) |
Sep 07, 2016 | 8.610 | 8.860 | 8.610 | 8.850 | 118,355 | +0.22(+2.55%) |
Sep 06, 2016 | 8.880 | 8.880 | 8.570 | 8.630 | 189,020 | -0.18(-2.04%) |
Sep 02, 2016 | 8.570 | 8.810 | 8.810 | 8.810 | 236,300 | +0.31(+3.65%) |
Sep 01, 2016 | 8.330 | 8.500 | 8.240 | 8.500 | 152,517 | +0.16(+1.92%) |
Aug 31, 2016 | 8.320 | 8.444 | 8.190 | 8.340 | 178,065 | -0.02(-0.24%) |
Aug 30, 2016 | 8.120 | 8.370 | 8.110 | 8.360 | 82,498 | +0.24(+2.96%) |
Aug 29, 2016 | 8.030 | 8.210 | 8.020 | 8.120 | 89,387 | +0.09(+1.12%) |
Aug 26, 2016 | 8.160 | 8.241 | 7.970 | 8.030 | 152,109 | -0.10(-1.23%) |
Aug 25, 2016 | 8.170 | 8.220 | 8.090 | 8.130 | 142,262 | -0.10(-1.22%) |
Aug 24, 2016 | 8.180 | 8.310 | 8.065 | 8.230 | 129,018 | +0.00(+0.00%) |
Aug 23, 2016 | 8.240 | 8.350 | 8.190 | 8.230 | 132,892 | +0.07(+0.86%) |
Aug 22, 2016 | 8.090 | 8.185 | 7.960 | 8.160 | 235,926 | +0.00(+0.00%) |
Aug 19, 2016 | 8.060 | 8.180 | 7.930 | 8.160 | 220,524 | +0.05(+0.62%) |
Aug 18, 2016 | 7.760 | 8.130 | 7.680 | 8.110 | 425,680 | +0.38(+4.92%) |
Aug 17, 2016 | 7.800 | 7.880 | 7.630 | 7.730 | 94,835 | -0.07(-0.90%) |
Aug 16, 2016 | 7.660 | 7.835 | 7.600 | 7.800 | 379,767 | +0.10(+1.30%) |
Aug 15, 2016 | 7.720 | 7.830 | 7.685 | 7.700 | 121,363 | +0.04(+0.52%) |
Aug 12, 2016 | 7.670 | 7.740 | 7.550 | 7.660 | 240,644 | -0.02(-0.26%) |
Aug 11, 2016 | 7.600 | 7.750 | 7.520 | 7.680 | 206,443 | +0.16(+2.13%) |
Aug 10, 2016 | 7.740 | 7.745 | 7.430 | 7.520 | 326,406 | -0.18(-2.34%) |
Aug 09, 2016 | 7.800 | 7.800 | 7.600 | 7.700 | 244,021 | -0.07(-0.90%) |
Aug 08, 2016 | 7.700 | 7.880 | 7.700 | 7.770 | 138,838 | +0.08(+1.04%) |
Aug 05, 2016 | 7.410 | 7.820 | 7.398 | 7.690 | 404,233 | +0.35(+4.77%) |
Aug 04, 2016 | 7.480 | 7.580 | 7.320 | 7.340 | 152,689 | -0.13(-1.74%) |
Aug 03, 2016 | 7.190 | 7.590 | 7.190 | 7.470 | 279,841 | +0.28(+3.89%) |
Aug 02, 2016 | 7.500 | 7.540 | 7.180 | 7.190 | 259,591 | -0.34(-4.52%) |