Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.672 | 8.685 | 8.619 | 8.665 | 4,351,476 | -0.01(-0.15%) |
Oct 28, 2016 | 8.652 | 8.721 | 8.612 | 8.678 | 5,638,036 | +0.01(+0.15%) |
Oct 27, 2016 | 8.659 | 8.705 | 8.639 | 8.665 | 4,036,319 | +0.08(+0.92%) |
Oct 26, 2016 | 8.520 | 8.619 | 8.513 | 8.586 | 5,323,018 | +0.03(+0.31%) |
Oct 25, 2016 | 8.553 | 8.592 | 8.533 | 8.559 | 2,913,367 | -0.04(-0.46%) |
Oct 24, 2016 | 8.639 | 8.652 | 8.566 | 8.599 | 2,482,725 | +0.11(+1.32%) |
Oct 21, 2016 | 8.407 | 8.493 | 8.394 | 8.487 | 2,654,356 | -0.07(-0.85%) |
Oct 20, 2016 | 8.473 | 8.573 | 8.460 | 8.559 | 7,035,083 | +0.13(+1.57%) |
Oct 19, 2016 | 8.361 | 8.447 | 8.361 | 8.427 | 3,727,444 | +0.07(+0.79%) |
Oct 18, 2016 | 8.341 | 8.388 | 8.315 | 8.361 | 3,271,784 | +0.18(+2.18%) |
Oct 17, 2016 | 8.222 | 8.236 | 8.163 | 8.183 | 2,634,627 | +0.01(+0.16%) |
Oct 14, 2016 | 8.262 | 8.302 | 8.150 | 8.169 | 3,372,833 | +0.07(+0.90%) |
Oct 13, 2016 | 8.050 | 8.143 | 7.984 | 8.097 | 4,406,661 | -0.11(-1.37%) |
Oct 12, 2016 | 8.262 | 8.302 | 8.202 | 8.209 | 2,878,336 | +0.01(+0.16%) |
Oct 11, 2016 | 8.321 | 8.328 | 8.136 | 8.196 | 2,960,438 | -0.05(-0.64%) |
Oct 10, 2016 | 8.288 | 8.315 | 8.242 | 8.249 | 2,507,642 | -0.05(-0.64%) |
Oct 07, 2016 | 8.321 | 8.321 | 8.209 | 8.302 | 4,166,294 | -0.04(-0.48%) |
Oct 06, 2016 | 8.388 | 8.401 | 8.302 | 8.341 | 4,575,929 | +0.09(+1.04%) |
Oct 05, 2016 | 8.169 | 8.269 | 8.143 | 8.255 | 5,369,096 | +0.18(+2.21%) |
Oct 04, 2016 | 8.057 | 8.141 | 8.037 | 8.077 | 4,691,646 | +0.03(+0.41%) |
Oct 03, 2016 | 8.064 | 8.077 | 7.994 | 8.044 | 2,600,212 | -0.11(-1.38%) |
Sep 30, 2016 | 7.945 | 8.187 | 7.925 | 8.156 | 5,847,225 | +0.31(+3.96%) |
Sep 29, 2016 | 8.097 | 8.133 | 7.773 | 7.846 | 7,588,462 | -0.28(-3.50%) |
Sep 28, 2016 | 8.143 | 8.163 | 8.027 | 8.130 | 2,942,524 | +0.08(+0.99%) |
Sep 27, 2016 | 7.918 | 8.057 | 7.905 | 8.050 | 3,414,916 | +0.03(+0.33%) |
Sep 26, 2016 | 8.050 | 8.077 | 8.012 | 8.024 | 3,972,437 | -0.13(-1.54%) |
Sep 23, 2016 | 8.189 | 8.222 | 8.150 | 8.150 | 5,290,339 | -0.09(-1.04%) |
Sep 22, 2016 | 8.368 | 8.381 | 8.209 | 8.236 | 2,563,399 | +0.03(+0.40%) |
Sep 21, 2016 | 8.156 | 8.216 | 8.110 | 8.202 | 4,325,224 | +0.32(+4.11%) |
Sep 20, 2016 | 7.958 | 7.965 | 7.879 | 7.879 | 3,519,063 | -0.05(-0.58%) |
Sep 19, 2016 | 8.004 | 8.011 | 7.898 | 7.925 | 3,030,445 | +0.03(+0.33%) |
Sep 16, 2016 | 7.951 | 7.971 | 7.872 | 7.898 | 3,640,327 | -0.22(-2.77%) |
Sep 15, 2016 | 8.024 | 8.136 | 7.998 | 8.123 | 3,323,729 | +0.08(+0.99%) |
Sep 14, 2016 | 8.027 | 8.110 | 8.017 | 8.044 | 4,402,026 | -0.08(-0.98%) |
Sep 13, 2016 | 8.202 | 8.222 | 8.090 | 8.123 | 4,461,766 | -0.21(-2.54%) |
Sep 12, 2016 | 8.143 | 8.355 | 8.123 | 8.335 | 3,644,896 | +0.04(+0.48%) |
Sep 09, 2016 | 8.407 | 8.421 | 8.295 | 8.295 | 3,330,405 | -0.16(-1.88%) |
Sep 08, 2016 | 8.381 | 8.507 | 8.341 | 8.454 | 2,763,700 | +0.07(+0.87%) |
Sep 07, 2016 | 8.427 | 8.454 | 8.355 | 8.381 | 3,147,808 | -0.03(-0.31%) |
Sep 06, 2016 | 8.454 | 8.460 | 8.361 | 8.407 | 2,744,733 | -0.05(-0.55%) |
Sep 02, 2016 | 8.407 | 8.454 | 8.454 | 8.454 | 3,965,608 | +0.07(+0.87%) |
Sep 01, 2016 | 8.421 | 8.427 | 8.269 | 8.381 | 4,495,422 | +0.09(+1.04%) |
Aug 31, 2016 | 8.295 | 8.341 | 8.218 | 8.295 | 7,236,938 | +0.15(+1.87%) |
Aug 30, 2016 | 8.143 | 8.156 | 8.103 | 8.143 | 2,981,000 | +0.13(+1.57%) |
Aug 29, 2016 | 7.965 | 8.027 | 7.951 | 8.017 | 2,658,399 | -0.01(-0.08%) |
Aug 26, 2016 | 8.084 | 8.169 | 7.968 | 8.024 | 6,803,162 | -0.05(-0.57%) |
Aug 25, 2016 | 8.064 | 8.084 | 8.024 | 8.070 | 3,111,163 | +0.04(+0.49%) |
Aug 24, 2016 | 8.090 | 8.110 | 8.024 | 8.031 | 2,755,753 | +0.02(+0.25%) |
Aug 23, 2016 | 7.984 | 8.064 | 7.978 | 8.011 | 2,916,819 | +0.14(+1.76%) |
Aug 22, 2016 | 7.819 | 7.879 | 7.786 | 7.872 | 2,017,444 | +0.03(+0.34%) |
Aug 19, 2016 | 7.786 | 7.846 | 7.740 | 7.846 | 2,824,266 | -0.06(-0.75%) |
Aug 18, 2016 | 7.892 | 7.925 | 7.859 | 7.905 | 2,949,623 | +0.06(+0.76%) |
Aug 17, 2016 | 7.793 | 7.859 | 7.746 | 7.846 | 2,636,184 | +0.07(+0.85%) |
Aug 16, 2016 | 7.760 | 7.813 | 7.733 | 7.779 | 4,071,015 | -0.01(-0.17%) |
Aug 15, 2016 | 7.819 | 7.839 | 7.793 | 7.793 | 1,954,687 | +0.02(+0.25%) |
Aug 12, 2016 | 7.819 | 7.826 | 7.760 | 7.773 | 2,481,640 | -0.02(-0.25%) |
Aug 11, 2016 | 7.779 | 7.813 | 7.753 | 7.793 | 2,897,255 | +0.10(+1.36%) |
Aug 10, 2016 | 7.727 | 7.733 | 7.688 | 7.688 | 2,737,808 | -0.01(-0.17%) |
Aug 09, 2016 | 7.669 | 7.730 | 7.662 | 7.701 | 3,804,780 | +0.09(+1.19%) |
Aug 08, 2016 | 7.624 | 7.633 | 7.572 | 7.611 | 3,360,090 | +0.10(+1.38%) |
Aug 05, 2016 | 7.494 | 7.527 | 7.481 | 7.507 | 2,856,679 | +0.11(+1.48%) |
Aug 04, 2016 | 7.417 | 7.475 | 7.378 | 7.397 | 5,849,049 | +0.01(+0.17%) |
Aug 03, 2016 | 7.365 | 7.423 | 7.320 | 7.385 | 8,255,706 | +0.56(+8.24%) |
Aug 02, 2016 | 6.848 | 6.855 | 6.777 | 6.822 | 5,224,896 | -0.23(-3.30%) |