Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.600 | 8.670 | 8.560 | 8.670 | 43,943 | +0.06(+0.70%) |
Oct 28, 2016 | 8.530 | 8.610 | 8.500 | 8.610 | 25,135 | +0.09(+1.06%) |
Oct 27, 2016 | 8.630 | 8.630 | 8.520 | 8.520 | 35,732 | -0.15(-1.73%) |
Oct 26, 2016 | 8.670 | 8.700 | 8.640 | 8.670 | 28,790 | +0.01(+0.12%) |
Oct 25, 2016 | 8.560 | 8.660 | 8.560 | 8.660 | 235,994 | +0.04(+0.46%) |
Oct 24, 2016 | 8.600 | 8.670 | 8.540 | 8.620 | 84,339 | +0.27(+3.23%) |
Oct 21, 2016 | 8.290 | 8.450 | 8.290 | 8.350 | 55,175 | +0.10(+1.21%) |
Oct 20, 2016 | 8.220 | 8.270 | 8.180 | 8.250 | 35,353 | -0.02(-0.24%) |
Oct 19, 2016 | 8.220 | 8.320 | 8.210 | 8.270 | 189,542 | -0.04(-0.48%) |
Oct 18, 2016 | 8.260 | 8.320 | 8.230 | 8.310 | 77,094 | +0.27(+3.36%) |
Oct 17, 2016 | 7.990 | 8.080 | 7.990 | 8.040 | 58,610 | +0.21(+2.68%) |
Oct 14, 2016 | 7.850 | 7.860 | 7.810 | 7.830 | 73,104 | +0.13(+1.69%) |
Oct 13, 2016 | 7.610 | 7.710 | 7.540 | 7.700 | 93,040 | +0.00(+0.00%) |
Oct 12, 2016 | 7.750 | 7.790 | 7.600 | 7.700 | 698,802 | -0.21(-2.65%) |
Oct 11, 2016 | 8.140 | 8.140 | 7.870 | 7.910 | 133,315 | -0.25(-3.06%) |
Oct 10, 2016 | 8.170 | 8.250 | 8.140 | 8.160 | 43,951 | +0.07(+0.87%) |
Oct 07, 2016 | 7.970 | 8.090 | 7.940 | 8.090 | 33,640 | +0.06(+0.75%) |
Oct 06, 2016 | 8.090 | 8.090 | 8.000 | 8.030 | 99,303 | -0.05(-0.62%) |
Oct 05, 2016 | 8.030 | 8.120 | 7.980 | 8.080 | 38,837 | +0.01(+0.12%) |
Oct 04, 2016 | 8.260 | 8.260 | 8.060 | 8.070 | 47,914 | -0.10(-1.22%) |
Oct 03, 2016 | 8.120 | 8.170 | 8.110 | 8.170 | 63,115 | -0.12(-1.45%) |
Sep 30, 2016 | 8.180 | 8.300 | 8.130 | 8.290 | 70,490 | +0.07(+0.85%) |
Sep 29, 2016 | 8.430 | 8.450 | 8.180 | 8.220 | 79,037 | -0.19(-2.26%) |
Sep 28, 2016 | 8.270 | 8.430 | 8.260 | 8.410 | 43,271 | +0.15(+1.82%) |
Sep 27, 2016 | 8.180 | 8.260 | 8.120 | 8.260 | 47,204 | -0.01(-0.12%) |
Sep 26, 2016 | 8.250 | 8.340 | 8.230 | 8.270 | 64,245 | -0.21(-2.48%) |
Sep 23, 2016 | 8.440 | 8.530 | 8.410 | 8.480 | 33,255 | -0.02(-0.24%) |
Sep 22, 2016 | 8.630 | 8.670 | 8.490 | 8.500 | 76,180 | +0.14(+1.67%) |
Sep 21, 2016 | 8.320 | 8.400 | 8.250 | 8.360 | 44,051 | +0.25(+3.08%) |
Sep 20, 2016 | 8.090 | 8.110 | 8.030 | 8.110 | 81,544 | -0.02(-0.25%) |
Sep 19, 2016 | 8.220 | 8.220 | 8.060 | 8.130 | 43,378 | -0.08(-0.97%) |
Sep 16, 2016 | 8.190 | 8.230 | 8.130 | 8.210 | 56,758 | -0.23(-2.73%) |
Sep 15, 2016 | 8.390 | 8.440 | 8.300 | 8.440 | 46,092 | +0.02(+0.24%) |
Sep 14, 2016 | 8.390 | 8.440 | 8.310 | 8.420 | 28,053 | -0.05(-0.59%) |
Sep 13, 2016 | 8.500 | 8.530 | 8.420 | 8.470 | 60,250 | -0.44(-4.94%) |
Sep 12, 2016 | 8.610 | 8.910 | 8.590 | 8.910 | 42,653 | -0.01(-0.11%) |
Sep 09, 2016 | 8.980 | 8.990 | 8.880 | 8.920 | 37,563 | -0.18(-1.98%) |
Sep 08, 2016 | 9.060 | 9.160 | 9.040 | 9.100 | 50,331 | +0.08(+0.89%) |
Sep 07, 2016 | 9.020 | 9.080 | 8.970 | 9.020 | 38,647 | -0.03(-0.33%) |
Sep 06, 2016 | 9.010 | 9.050 | 8.920 | 9.050 | 119,122 | -0.04(-0.44%) |
Sep 02, 2016 | 9.120 | 9.090 | 9.090 | 9.090 | 41,600 | -0.05(-0.55%) |
Sep 01, 2016 | 9.110 | 9.150 | 9.030 | 9.140 | 35,185 | +0.06(+0.66%) |
Aug 31, 2016 | 9.100 | 9.120 | 8.960 | 9.080 | 96,419 | -0.04(-0.44%) |
Aug 30, 2016 | 9.090 | 9.150 | 9.090 | 9.120 | 33,896 | +0.11(+1.22%) |
Aug 29, 2016 | 8.950 | 9.040 | 8.950 | 9.010 | 51,515 | -0.01(-0.11%) |
Aug 26, 2016 | 9.100 | 9.170 | 8.950 | 9.020 | 64,162 | -0.02(-0.22%) |
Aug 25, 2016 | 9.060 | 9.100 | 8.990 | 9.040 | 25,432 | +0.04(+0.44%) |
Aug 24, 2016 | 9.070 | 9.230 | 8.970 | 9.000 | 230,254 | -0.05(-0.55%) |
Aug 23, 2016 | 9.060 | 9.140 | 9.040 | 9.050 | 48,342 | +0.07(+0.78%) |
Aug 22, 2016 | 8.890 | 8.990 | 8.860 | 8.980 | 100,436 | -0.04(-0.44%) |
Aug 19, 2016 | 8.880 | 9.030 | 8.850 | 9.020 | 38,717 | -0.17(-1.85%) |
Aug 18, 2016 | 9.100 | 9.190 | 9.080 | 9.190 | 63,954 | +0.11(+1.21%) |
Aug 17, 2016 | 8.990 | 9.080 | 8.960 | 9.080 | 109,998 | +0.18(+2.02%) |
Aug 16, 2016 | 8.820 | 8.930 | 8.810 | 8.900 | 188,592 | +0.12(+1.37%) |
Aug 15, 2016 | 8.750 | 8.810 | 8.720 | 8.780 | 28,404 | +0.05(+0.57%) |
Aug 12, 2016 | 8.770 | 8.800 | 8.690 | 8.730 | 48,943 | +0.03(+0.34%) |
Aug 11, 2016 | 8.690 | 8.810 | 8.680 | 8.700 | 75,724 | +0.28(+3.33%) |
Aug 10, 2016 | 8.410 | 8.450 | 8.360 | 8.420 | 41,751 | -0.04(-0.47%) |
Aug 09, 2016 | 8.360 | 8.460 | 8.330 | 8.460 | 72,613 | -0.04(-0.47%) |
Aug 08, 2016 | 8.370 | 8.500 | 8.350 | 8.500 | 78,758 | -0.02(-0.23%) |
Aug 05, 2016 | 8.470 | 8.520 | 8.410 | 8.520 | 53,828 | +0.18(+2.16%) |
Aug 04, 2016 | 8.290 | 8.360 | 8.200 | 8.340 | 61,139 | +0.11(+1.34%) |
Aug 03, 2016 | 8.190 | 8.360 | 8.160 | 8.230 | 68,308 | -0.09(-1.08%) |
Aug 02, 2016 | 8.360 | 8.360 | 8.250 | 8.320 | 81,921 | -0.09(-1.07%) |