Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.210 | 8.390 | 8.210 | 8.380 | 55,044 | +0.08(+0.96%) |
Oct 28, 2016 | 8.130 | 8.360 | 8.110 | 8.300 | 13,632 | +0.20(+2.47%) |
Oct 27, 2016 | 8.120 | 8.120 | 8.060 | 8.100 | 10,883 | -0.02(-0.25%) |
Oct 26, 2016 | 8.140 | 8.140 | 8.070 | 8.120 | 8,346 | +0.00(+0.00%) |
Oct 25, 2016 | 8.150 | 8.170 | 8.008 | 8.120 | 24,108 | +0.00(+0.00%) |
Oct 24, 2016 | 8.200 | 8.290 | 7.910 | 8.120 | 80,044 | +0.08(+1.00%) |
Oct 21, 2016 | 7.911 | 8.050 | 7.700 | 8.040 | 80,974 | +0.10(+1.26%) |
Oct 20, 2016 | 8.044 | 8.100 | 7.940 | 7.940 | 6,269 | -0.11(-1.37%) |
Oct 19, 2016 | 8.000 | 8.060 | 7.976 | 8.050 | 11,137 | +0.01(+0.12%) |
Oct 18, 2016 | 8.050 | 8.140 | 8.000 | 8.040 | 20,335 | +0.00(+0.00%) |
Oct 17, 2016 | 8.240 | 8.240 | 8.025 | 8.040 | 31,517 | -0.20(-2.43%) |
Oct 14, 2016 | 8.280 | 8.330 | 8.220 | 8.240 | 16,664 | -0.09(-1.08%) |
Oct 13, 2016 | 8.430 | 8.480 | 8.330 | 8.330 | 8,670 | -0.15(-1.77%) |
Oct 12, 2016 | 8.520 | 8.520 | 8.390 | 8.480 | 9,748 | +0.00(+0.00%) |
Oct 11, 2016 | 8.550 | 8.550 | 8.390 | 8.480 | 4,951 | +0.00(+0.00%) |
Oct 10, 2016 | 8.430 | 8.600 | 8.370 | 8.480 | 5,963 | +0.12(+1.44%) |
Oct 07, 2016 | 8.570 | 8.570 | 8.360 | 8.360 | 12,239 | -0.17(-1.99%) |
Oct 06, 2016 | 8.750 | 8.960 | 8.420 | 8.530 | 55,657 | -0.23(-2.63%) |
Oct 05, 2016 | 8.740 | 8.800 | 8.400 | 8.760 | 73,686 | +0.11(+1.27%) |
Oct 04, 2016 | 8.770 | 8.840 | 8.630 | 8.650 | 23,407 | -0.24(-2.70%) |
Oct 03, 2016 | 8.860 | 9.170 | 8.850 | 8.890 | 62,286 | -0.07(-0.78%) |
Sep 30, 2016 | 8.770 | 9.080 | 8.640 | 8.960 | 94,801 | +0.25(+2.87%) |
Sep 29, 2016 | 9.000 | 9.180 | 8.710 | 8.710 | 13,051 | -0.26(-2.90%) |
Sep 28, 2016 | 8.590 | 9.120 | 8.590 | 8.970 | 42,944 | +0.39(+4.55%) |
Sep 27, 2016 | 8.500 | 8.660 | 8.400 | 8.580 | 160,592 | +0.09(+1.06%) |
Sep 26, 2016 | 8.450 | 8.505 | 8.410 | 8.490 | 67,479 | +0.06(+0.71%) |
Sep 23, 2016 | 8.390 | 8.450 | 8.300 | 8.430 | 25,048 | +0.03(+0.36%) |
Sep 22, 2016 | 8.580 | 8.590 | 8.320 | 8.400 | 95,013 | -0.11(-1.29%) |
Sep 21, 2016 | 8.750 | 8.750 | 8.460 | 8.510 | 83,656 | -0.17(-1.96%) |
Sep 20, 2016 | 8.650 | 8.762 | 8.610 | 8.680 | 8,815 | +0.08(+0.93%) |
Sep 19, 2016 | 8.650 | 8.650 | 8.509 | 8.600 | 20,026 | +0.05(+0.58%) |
Sep 16, 2016 | 8.540 | 8.630 | 8.500 | 8.550 | 9,847 | -0.01(-0.12%) |
Sep 15, 2016 | 8.650 | 8.820 | 8.470 | 8.560 | 137,083 | -0.10(-1.15%) |
Sep 14, 2016 | 8.700 | 8.830 | 8.590 | 8.660 | 23,560 | +0.06(+0.70%) |
Sep 13, 2016 | 8.580 | 8.680 | 8.500 | 8.600 | 22,308 | -0.02(-0.23%) |
Sep 12, 2016 | 8.650 | 8.740 | 8.510 | 8.620 | 18,175 | -0.03(-0.35%) |
Sep 09, 2016 | 8.810 | 8.827 | 8.650 | 8.650 | 16,146 | -0.14(-1.59%) |
Sep 08, 2016 | 8.470 | 9.140 | 8.470 | 8.790 | 28,870 | +0.27(+3.17%) |
Sep 07, 2016 | 8.600 | 8.830 | 8.490 | 8.520 | 10,745 | -0.01(-0.12%) |
Sep 06, 2016 | 8.500 | 8.620 | 8.430 | 8.530 | 18,377 | +0.07(+0.83%) |
Sep 02, 2016 | 8.210 | 8.460 | 8.460 | 8.460 | 55,700 | +0.25(+3.04%) |
Sep 01, 2016 | 8.000 | 8.210 | 8.000 | 8.210 | 26,742 | +0.21(+2.63%) |
Aug 31, 2016 | 7.820 | 8.060 | 7.730 | 8.000 | 49,523 | +0.24(+3.09%) |
Aug 30, 2016 | 7.740 | 7.810 | 7.630 | 7.760 | 58,969 | -0.05(-0.64%) |
Aug 29, 2016 | 7.870 | 7.870 | 7.350 | 7.810 | 90,145 | +0.06(+0.77%) |
Aug 26, 2016 | 7.920 | 8.030 | 7.730 | 7.750 | 10,111 | -0.13(-1.65%) |
Aug 25, 2016 | 7.980 | 8.030 | 7.750 | 7.880 | 52,024 | -0.04(-0.51%) |
Aug 24, 2016 | 7.870 | 8.130 | 7.700 | 7.920 | 60,080 | +0.01(+0.13%) |
Aug 23, 2016 | 7.980 | 8.110 | 7.870 | 7.910 | 23,084 | -0.10(-1.25%) |
Aug 22, 2016 | 7.870 | 8.180 | 7.850 | 8.010 | 18,660 | +0.07(+0.88%) |
Aug 19, 2016 | 8.209 | 8.209 | 7.930 | 7.940 | 26,852 | -0.20(-2.46%) |
Aug 18, 2016 | 8.140 | 8.220 | 8.060 | 8.140 | 15,915 | -0.02(-0.25%) |
Aug 17, 2016 | 8.420 | 8.420 | 8.030 | 8.160 | 20,956 | -0.31(-3.66%) |
Aug 16, 2016 | 8.440 | 8.490 | 8.369 | 8.470 | 9,830 | +0.00(+0.00%) |
Aug 15, 2016 | 8.500 | 8.666 | 8.390 | 8.470 | 17,777 | +0.13(+1.56%) |
Aug 12, 2016 | 8.660 | 8.740 | 8.300 | 8.340 | 29,779 | -0.26(-3.02%) |
Aug 11, 2016 | 9.520 | 9.930 | 8.560 | 8.600 | 116,604 | -0.35(-3.91%) |
Aug 10, 2016 | 9.010 | 9.130 | 8.847 | 8.950 | 18,107 | -0.04(-0.44%) |
Aug 09, 2016 | 8.900 | 9.390 | 8.900 | 8.990 | 24,579 | +0.16(+1.82%) |
Aug 08, 2016 | 8.980 | 8.980 | 8.810 | 8.829 | 7,211 | -0.15(-1.68%) |
Aug 05, 2016 | 8.900 | 9.080 | 8.890 | 8.980 | 8,862 | +0.06(+0.67%) |
Aug 04, 2016 | 9.090 | 9.190 | 8.860 | 8.920 | 11,823 | -0.18(-1.98%) |
Aug 03, 2016 | 9.150 | 9.170 | 9.053 | 9.100 | 4,282 | -0.23(-2.47%) |
Aug 02, 2016 | 9.250 | 9.480 | 9.250 | 9.330 | 14,600 | +0.09(+0.97%) |