Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.700 | 8.700 | 8.700 | 8.700 | 1,215 | +0.34(+4.07%) |
Oct 28, 2016 | 8.360 | 8.360 | 8.360 | 8.360 | 390 | -0.17(-1.99%) |
Oct 25, 2016 | 8.530 | 8.530 | 8.530 | 1,000 | -0.15(-1.73%) | |
Oct 24, 2016 | 8.700 | 8.700 | 8.630 | 8.680 | 5,954 | +0.05(+0.58%) |
Oct 21, 2016 | 8.540 | 8.630 | 8.540 | 8.630 | 2,320 | +0.19(+2.25%) |
Oct 20, 2016 | 8.500 | 8.500 | 8.440 | 8.440 | 863 | -0.03(-0.35%) |
Oct 19, 2016 | 8.400 | 8.500 | 8.380 | 8.470 | 5,100 | +0.21(+2.53%) |
Oct 18, 2016 | 8.261 | 8.261 | 8.261 | 8.261 | 127 | +0.26(+3.26%) |
Oct 17, 2016 | 7.990 | 8.032 | 7.990 | 8.000 | 1,110 | +0.11(+1.39%) |
Oct 13, 2016 | 7.890 | 7.890 | 7.890 | 62 | -0.12(-1.50%) | |
Oct 12, 2016 | 8.010 | 8.010 | 8.010 | 8.010 | 1,299 | -0.17(-2.08%) |
Oct 11, 2016 | 8.380 | 8.380 | 8.060 | 8.180 | 3,901 | -0.25(-2.97%) |
Oct 10, 2016 | 8.360 | 8.430 | 8.360 | 8.430 | 3,985 | +0.13(+1.57%) |
Oct 07, 2016 | 8.310 | 8.320 | 8.300 | 8.300 | 13,932 | -0.02(-0.24%) |
Oct 06, 2016 | 8.320 | 8.320 | 8.320 | 8.320 | 540 | -0.18(-2.12%) |
Oct 05, 2016 | 8.360 | 8.500 | 8.340 | 8.500 | 4,587 | +0.40(+4.94%) |
Oct 03, 2016 | 8.100 | 8.100 | 8.100 | 0 | -0.05(-0.61%) | |
Sep 30, 2016 | 8.150 | 8.150 | 8.150 | 8.150 | 57 | +0.00(+0.00%) |
Sep 29, 2016 | 8.200 | 8.200 | 8.150 | 8.150 | 5,864 | +0.00(+0.00%) |
Sep 28, 2016 | 8.150 | 8.150 | 8.150 | 8.150 | 5,962 | +0.14(+1.75%) |
Sep 27, 2016 | 7.810 | 8.010 | 7.800 | 8.010 | 5,093 | -0.05(-0.62%) |
Sep 26, 2016 | 8.060 | 8.060 | 8.060 | 8.060 | 4,674 | -0.22(-2.61%) |
Sep 23, 2016 | 8.276 | 8.276 | 8.276 | 8.276 | 119 | -0.26(-3.07%) |
Sep 22, 2016 | 8.510 | 8.538 | 8.510 | 8.538 | 1,377 | +0.37(+4.51%) |
Sep 21, 2016 | 8.200 | 8.200 | 8.170 | 8.170 | 2,660 | +0.10(+1.24%) |
Sep 20, 2016 | 8.070 | 8.070 | 8.070 | 8.070 | 16,090 | -0.08(-0.98%) |
Sep 19, 2016 | 8.158 | 8.158 | 8.150 | 8.150 | 1,060 | +0.18(+2.26%) |
Sep 16, 2016 | 8.000 | 8.000 | 7.940 | 7.970 | 1,865 | -0.33(-3.98%) |
Sep 15, 2016 | 8.250 | 8.300 | 8.250 | 8.300 | 1,185 | +0.08(+0.97%) |
Sep 14, 2016 | 8.160 | 8.270 | 8.160 | 8.220 | 9,495 | +0.05(+0.61%) |
Sep 13, 2016 | 8.170 | 8.170 | 8.170 | 8.170 | 4,870 | -0.14(-1.68%) |
Sep 12, 2016 | 8.220 | 8.310 | 8.220 | 8.310 | 1,599 | -0.12(-1.42%) |
Sep 09, 2016 | 8.430 | 8.440 | 8.430 | 8.430 | 4,000 | -0.04(-0.47%) |
Sep 08, 2016 | 8.500 | 8.580 | 8.460 | 8.470 | 6,155 | +0.04(+0.47%) |
Sep 07, 2016 | 8.470 | 8.510 | 8.430 | 8.430 | 8,446 | -0.19(-2.20%) |
Sep 06, 2016 | 8.620 | 8.620 | 8.620 | 8.620 | 1,000 | -0.24(-2.71%) |
Sep 02, 2016 | 8.860 | 8.860 | 8.860 | 0 | +0.36(+4.24%) | |
Sep 01, 2016 | 8.500 | 8.500 | 8.500 | 8.500 | 550 | +0.13(+1.55%) |
Aug 31, 2016 | 8.440 | 8.440 | 8.370 | 8.370 | 2,558 | +0.07(+0.84%) |
Aug 30, 2016 | 8.270 | 8.300 | 8.270 | 8.300 | 756 | +0.16(+1.90%) |
Aug 29, 2016 | 8.120 | 8.145 | 8.120 | 8.145 | 600 | +0.01(+0.18%) |
Aug 26, 2016 | 8.200 | 8.200 | 8.130 | 8.130 | 1,955 | +0.05(+0.62%) |
Aug 25, 2016 | 8.120 | 8.160 | 8.080 | 8.080 | 2,731 | -0.14(-1.70%) |
Aug 24, 2016 | 8.240 | 8.290 | 8.220 | 8.220 | 3,408 | -0.11(-1.32%) |
Aug 23, 2016 | 8.240 | 8.330 | 8.240 | 8.330 | 345 | +0.10(+1.22%) |
Aug 19, 2016 | 8.230 | 8.230 | 8.230 | 34 | -0.09(-1.08%) | |
Aug 18, 2016 | 8.320 | 8.320 | 8.320 | 8.320 | 1,600 | +0.13(+1.59%) |
Aug 17, 2016 | 8.290 | 8.340 | 8.190 | 8.190 | 1,149 | -0.27(-3.19%) |
Aug 16, 2016 | 8.480 | 8.480 | 8.450 | 8.460 | 5,206 | +0.06(+0.71%) |
Aug 15, 2016 | 8.480 | 8.480 | 8.400 | 8.400 | 1,769 | -0.03(-0.36%) |
Aug 12, 2016 | 8.455 | 8.460 | 8.430 | 8.430 | 5,658 | -0.10(-1.17%) |
Aug 11, 2016 | 8.550 | 8.630 | 8.500 | 8.530 | 4,088 | -0.04(-0.52%) |
Aug 10, 2016 | 8.700 | 8.700 | 8.575 | 8.575 | 5,735 | -0.11(-1.21%) |
Aug 09, 2016 | 8.540 | 8.710 | 8.540 | 8.680 | 11,195 | +0.25(+2.97%) |
Aug 08, 2016 | 8.430 | 8.430 | 8.430 | 8.430 | 300 | +0.03(+0.36%) |
Aug 05, 2016 | 8.242 | 8.400 | 8.242 | 8.400 | 3,561 | -0.11(-1.29%) |
Aug 04, 2016 | 8.390 | 8.510 | 8.340 | 8.510 | 13,265 | +0.37(+4.55%) |
Aug 03, 2016 | 8.370 | 8.370 | 8.140 | 8.140 | 2,100 | +0.32(+4.09%) |
Aug 02, 2016 | 7.810 | 7.910 | 7.810 | 7.820 | 1,485 | -0.11(-1.39%) |