Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.860 | 7.991 | 7.760 | 7.840 | 17,997 | -0.06(-0.76%) |
Oct 28, 2016 | 7.800 | 7.940 | 7.751 | 7.900 | 36,257 | +0.15(+1.94%) |
Oct 27, 2016 | 8.080 | 8.149 | 7.620 | 7.750 | 56,572 | -0.25(-3.12%) |
Oct 26, 2016 | 7.990 | 8.080 | 7.625 | 8.000 | 63,011 | +0.00(+0.00%) |
Oct 25, 2016 | 7.910 | 8.270 | 7.910 | 8.000 | 189,275 | +0.02(+0.25%) |
Oct 24, 2016 | 8.030 | 8.147 | 7.980 | 7.980 | 54,668 | -0.04(-0.50%) |
Oct 21, 2016 | 8.020 | 8.278 | 7.950 | 8.020 | 64,212 | -0.03(-0.37%) |
Oct 20, 2016 | 8.090 | 8.470 | 8.010 | 8.050 | 167,556 | -0.42(-4.96%) |
Oct 19, 2016 | 8.360 | 8.500 | 8.320 | 8.470 | 64,833 | +0.05(+0.59%) |
Oct 18, 2016 | 8.230 | 8.580 | 8.180 | 8.420 | 121,297 | +0.24(+2.93%) |
Oct 17, 2016 | 8.210 | 8.460 | 8.110 | 8.180 | 96,470 | -0.01(-0.12%) |
Oct 14, 2016 | 8.120 | 8.330 | 8.120 | 8.190 | 26,645 | +0.08(+0.99%) |
Oct 13, 2016 | 8.200 | 8.200 | 8.020 | 8.110 | 45,105 | -0.18(-2.17%) |
Oct 12, 2016 | 8.090 | 8.300 | 8.090 | 8.290 | 23,100 | +0.17(+2.09%) |
Oct 11, 2016 | 8.250 | 8.410 | 7.980 | 8.120 | 177,922 | -0.15(-1.81%) |
Oct 10, 2016 | 8.400 | 8.480 | 8.240 | 8.270 | 27,073 | +0.00(+0.00%) |
Oct 07, 2016 | 8.380 | 8.490 | 8.230 | 8.270 | 34,406 | +0.07(+0.85%) |
Oct 06, 2016 | 8.530 | 8.600 | 8.070 | 8.200 | 141,426 | -0.34(-3.98%) |
Oct 05, 2016 | 8.400 | 8.580 | 8.364 | 8.540 | 108,251 | +0.21(+2.52%) |
Oct 04, 2016 | 8.210 | 8.370 | 8.210 | 8.330 | 58,388 | +0.10(+1.22%) |
Oct 03, 2016 | 8.330 | 8.360 | 7.890 | 8.230 | 145,449 | -0.07(-0.84%) |
Sep 30, 2016 | 8.270 | 8.360 | 8.170 | 8.300 | 177,136 | +0.06(+0.73%) |
Sep 29, 2016 | 8.300 | 8.350 | 8.100 | 8.240 | 198,417 | -0.09(-1.08%) |
Sep 28, 2016 | 8.010 | 8.370 | 7.940 | 8.330 | 264,996 | +0.46(+5.84%) |
Sep 27, 2016 | 8.030 | 8.030 | 7.810 | 7.870 | 68,655 | -0.09(-1.13%) |
Sep 26, 2016 | 7.800 | 7.980 | 7.751 | 7.960 | 72,890 | +0.19(+2.45%) |
Sep 23, 2016 | 7.850 | 7.950 | 7.640 | 7.770 | 86,384 | -0.02(-0.26%) |
Sep 22, 2016 | 7.970 | 7.980 | 7.750 | 7.790 | 117,437 | +0.02(+0.26%) |
Sep 21, 2016 | 7.860 | 8.000 | 7.590 | 7.770 | 324,883 | +0.68(+9.59%) |
Sep 20, 2016 | 7.100 | 7.188 | 7.090 | 7.090 | 73,291 | -0.03(-0.42%) |
Sep 19, 2016 | 7.290 | 7.290 | 7.100 | 7.120 | 81,304 | -0.12(-1.66%) |
Sep 16, 2016 | 7.230 | 7.330 | 7.210 | 7.240 | 43,463 | -0.06(-0.82%) |
Sep 15, 2016 | 7.070 | 7.340 | 7.070 | 7.300 | 67,319 | +0.20(+2.82%) |
Sep 14, 2016 | 7.210 | 7.220 | 7.010 | 7.100 | 75,957 | -0.08(-1.11%) |
Sep 13, 2016 | 7.310 | 7.380 | 7.080 | 7.180 | 67,233 | -0.25(-3.36%) |
Sep 12, 2016 | 7.120 | 7.450 | 7.100 | 7.430 | 113,768 | +0.23(+3.19%) |
Sep 09, 2016 | 7.540 | 7.580 | 7.150 | 7.200 | 98,836 | -0.45(-5.88%) |
Sep 08, 2016 | 7.410 | 7.690 | 7.380 | 7.650 | 105,874 | +0.25(+3.38%) |
Sep 07, 2016 | 7.410 | 7.440 | 7.290 | 7.400 | 50,172 | -0.02(-0.27%) |
Sep 06, 2016 | 7.450 | 7.485 | 7.290 | 7.420 | 61,387 | -0.04(-0.54%) |
Sep 02, 2016 | 7.760 | 7.460 | 7.460 | 7.460 | 87,500 | +0.11(+1.50%) |
Sep 01, 2016 | 7.500 | 7.500 | 7.150 | 7.350 | 88,246 | -0.12(-1.61%) |
Aug 31, 2016 | 7.960 | 7.960 | 7.320 | 7.470 | 51,888 | +0.01(+0.13%) |
Aug 30, 2016 | 8.410 | 8.410 | 7.240 | 7.460 | 72,055 | +0.07(+0.95%) |
Aug 29, 2016 | 7.510 | 7.530 | 7.370 | 7.390 | 60,533 | -0.01(-0.14%) |
Aug 26, 2016 | 7.350 | 7.530 | 7.250 | 7.400 | 71,125 | +0.18(+2.49%) |
Aug 25, 2016 | 7.400 | 7.540 | 7.200 | 7.220 | 76,133 | -0.16(-2.17%) |
Aug 24, 2016 | 7.510 | 7.510 | 7.310 | 7.380 | 56,243 | -0.08(-1.07%) |
Aug 23, 2016 | 7.590 | 7.640 | 7.450 | 7.460 | 94,732 | -0.10(-1.32%) |
Aug 22, 2016 | 7.950 | 8.200 | 7.170 | 7.560 | 348,951 | -0.30(-3.82%) |
Aug 19, 2016 | 7.820 | 8.020 | 7.680 | 7.860 | 121,058 | -0.05(-0.63%) |
Aug 18, 2016 | 7.920 | 7.990 | 7.820 | 7.910 | 120,970 | +0.07(+0.89%) |
Aug 17, 2016 | 8.050 | 8.070 | 7.811 | 7.840 | 97,219 | -0.23(-2.85%) |
Aug 16, 2016 | 8.200 | 8.340 | 8.050 | 8.070 | 187,943 | -0.13(-1.59%) |
Aug 15, 2016 | 8.520 | 8.550 | 8.200 | 8.200 | 95,894 | -0.21(-2.50%) |
Aug 12, 2016 | 8.290 | 8.459 | 8.120 | 8.410 | 112,509 | +0.12(+1.45%) |
Aug 11, 2016 | 8.230 | 8.490 | 8.160 | 8.290 | 71,518 | +0.18(+2.22%) |
Aug 10, 2016 | 8.950 | 8.987 | 8.060 | 8.110 | 221,950 | -0.79(-8.88%) |
Aug 09, 2016 | 8.800 | 8.930 | 8.680 | 8.900 | 113,502 | +0.26(+3.01%) |
Aug 08, 2016 | 8.640 | 8.760 | 8.580 | 8.640 | 49,926 | +0.03(+0.35%) |
Aug 05, 2016 | 8.560 | 8.810 | 8.480 | 8.610 | 167,000 | -0.02(-0.23%) |
Aug 04, 2016 | 8.160 | 8.870 | 8.160 | 8.630 | 349,616 | +0.47(+5.76%) |
Aug 03, 2016 | 8.110 | 8.430 | 8.110 | 8.160 | 174,062 | -0.08(-0.97%) |
Aug 02, 2016 | 7.830 | 8.400 | 7.620 | 8.240 | 409,270 | +0.48(+6.19%) |