Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.610 | 8.640 | 8.550 | 8.620 | 1,696,063 | +0.05(+0.58%) |
Oct 28, 2016 | 8.630 | 8.630 | 8.470 | 8.570 | 1,860,740 | -0.03(-0.35%) |
Oct 27, 2016 | 8.670 | 8.700 | 8.550 | 8.600 | 1,956,917 | -0.10(-1.15%) |
Oct 26, 2016 | 8.660 | 8.745 | 8.630 | 8.700 | 1,318,845 | +0.06(+0.69%) |
Oct 25, 2016 | 8.470 | 8.670 | 8.450 | 8.640 | 1,438,102 | +0.18(+2.13%) |
Oct 24, 2016 | 8.440 | 8.475 | 8.390 | 8.460 | 711,216 | +0.07(+0.83%) |
Oct 21, 2016 | 8.370 | 8.440 | 8.370 | 8.390 | 493,824 | -0.03(-0.36%) |
Oct 20, 2016 | 8.400 | 8.450 | 8.360 | 8.420 | 399,023 | +0.02(+0.24%) |
Oct 19, 2016 | 8.340 | 8.450 | 8.310 | 8.400 | 772,281 | +0.10(+1.20%) |
Oct 18, 2016 | 8.320 | 8.370 | 8.270 | 8.300 | 865,876 | +0.00(+0.00%) |
Oct 17, 2016 | 8.360 | 8.390 | 8.300 | 8.300 | 743,341 | -0.06(-0.72%) |
Oct 14, 2016 | 8.400 | 8.410 | 8.330 | 8.360 | 897,636 | -0.04(-0.48%) |
Oct 13, 2016 | 8.390 | 8.450 | 8.330 | 8.400 | 927,173 | +0.01(+0.12%) |
Oct 12, 2016 | 8.310 | 8.450 | 8.240 | 8.390 | 1,406,589 | +0.15(+1.82%) |
Oct 11, 2016 | 8.270 | 8.320 | 8.210 | 8.240 | 1,161,642 | -0.05(-0.60%) |
Oct 10, 2016 | 8.260 | 8.360 | 8.240 | 8.290 | 756,834 | +0.05(+0.61%) |
Oct 07, 2016 | 8.240 | 8.319 | 8.190 | 8.240 | 1,677,430 | +0.00(+0.00%) |
Oct 06, 2016 | 8.330 | 8.330 | 8.170 | 8.240 | 1,432,481 | -0.11(-1.32%) |
Oct 05, 2016 | 8.390 | 8.460 | 8.310 | 8.350 | 1,350,926 | -0.04(-0.48%) |
Oct 04, 2016 | 8.590 | 8.600 | 8.355 | 8.390 | 1,577,489 | -0.21(-2.44%) |
Oct 03, 2016 | 8.730 | 8.750 | 8.590 | 8.600 | 1,047,698 | -0.12(-1.38%) |
Sep 30, 2016 | 8.690 | 8.770 | 8.670 | 8.720 | 1,419,689 | +0.04(+0.46%) |
Sep 29, 2016 | 8.720 | 8.740 | 8.610 | 8.680 | 854,548 | -0.02(-0.23%) |
Sep 28, 2016 | 8.760 | 8.790 | 8.650 | 8.700 | 698,617 | -0.06(-0.68%) |
Sep 27, 2016 | 8.800 | 8.840 | 8.750 | 8.760 | 1,087,159 | -0.03(-0.34%) |
Sep 26, 2016 | 8.760 | 8.860 | 8.755 | 8.790 | 1,219,995 | +0.02(+0.23%) |
Sep 23, 2016 | 8.810 | 8.880 | 8.770 | 8.770 | 1,215,720 | -0.10(-1.13%) |
Sep 22, 2016 | 8.790 | 8.880 | 8.770 | 8.870 | 1,066,591 | +0.11(+1.26%) |
Sep 21, 2016 | 8.700 | 8.790 | 8.610 | 8.760 | 1,357,490 | +0.08(+0.92%) |
Sep 20, 2016 | 8.590 | 8.705 | 8.560 | 8.680 | 1,472,325 | -0.12(-1.36%) |
Sep 19, 2016 | 8.830 | 8.940 | 8.760 | 8.800 | 1,635,430 | -0.04(-0.45%) |
Sep 16, 2016 | 8.910 | 8.930 | 8.740 | 8.840 | 6,779,734 | -0.09(-1.01%) |
Sep 15, 2016 | 8.800 | 8.990 | 8.780 | 8.930 | 2,383,620 | +0.12(+1.36%) |
Sep 14, 2016 | 8.740 | 8.900 | 8.720 | 8.810 | 1,444,847 | +0.07(+0.80%) |
Sep 13, 2016 | 8.730 | 8.840 | 8.700 | 8.740 | 1,971,432 | +0.01(+0.11%) |
Sep 12, 2016 | 8.550 | 8.790 | 8.520 | 8.730 | 1,855,770 | +0.14(+1.63%) |
Sep 09, 2016 | 8.940 | 8.950 | 8.590 | 8.590 | 1,735,663 | -0.38(-4.24%) |
Sep 08, 2016 | 9.040 | 9.050 | 8.930 | 8.970 | 825,039 | -0.09(-0.99%) |
Sep 07, 2016 | 8.960 | 9.060 | 8.960 | 9.060 | 926,679 | +0.10(+1.12%) |
Sep 06, 2016 | 8.950 | 8.980 | 8.870 | 8.960 | 832,287 | +0.05(+0.56%) |
Sep 02, 2016 | 8.750 | 8.910 | 8.910 | 8.910 | 1,291,700 | +0.16(+1.83%) |
Sep 01, 2016 | 8.790 | 8.820 | 8.680 | 8.750 | 1,414,009 | -0.06(-0.68%) |
Aug 31, 2016 | 8.860 | 8.860 | 8.730 | 8.810 | 1,195,404 | -0.04(-0.45%) |
Aug 30, 2016 | 8.840 | 8.860 | 8.790 | 8.850 | 986,347 | +0.01(+0.11%) |
Aug 29, 2016 | 8.930 | 8.980 | 8.830 | 8.840 | 846,637 | -0.07(-0.79%) |
Aug 26, 2016 | 9.010 | 9.010 | 8.860 | 8.910 | 1,962,534 | -0.07(-0.78%) |
Aug 25, 2016 | 8.990 | 9.010 | 8.940 | 8.980 | 555,238 | +0.01(+0.11%) |
Aug 24, 2016 | 9.000 | 9.000 | 8.930 | 8.970 | 757,169 | -0.03(-0.33%) |
Aug 23, 2016 | 8.950 | 9.020 | 8.900 | 9.000 | 623,348 | +0.08(+0.90%) |
Aug 22, 2016 | 8.940 | 8.970 | 8.885 | 8.920 | 703,218 | -0.02(-0.22%) |
Aug 19, 2016 | 8.950 | 8.980 | 8.880 | 8.940 | 742,902 | -0.01(-0.11%) |
Aug 18, 2016 | 8.880 | 9.060 | 8.880 | 8.950 | 884,701 | +0.04(+0.45%) |
Aug 17, 2016 | 8.930 | 8.950 | 8.770 | 8.910 | 925,423 | +0.00(+0.00%) |
Aug 16, 2016 | 8.980 | 8.980 | 8.890 | 8.910 | 858,633 | -0.07(-0.78%) |
Aug 15, 2016 | 9.040 | 9.080 | 8.980 | 8.980 | 904,140 | -0.07(-0.77%) |
Aug 12, 2016 | 9.050 | 9.130 | 9.040 | 9.050 | 807,405 | -0.01(-0.11%) |
Aug 11, 2016 | 9.140 | 9.140 | 9.010 | 9.060 | 988,734 | -0.08(-0.88%) |
Aug 10, 2016 | 9.160 | 9.190 | 9.115 | 9.140 | 702,079 | -0.01(-0.11%) |
Aug 09, 2016 | 9.050 | 9.160 | 9.030 | 9.150 | 1,060,613 | +0.10(+1.10%) |
Aug 08, 2016 | 9.150 | 9.160 | 9.040 | 9.050 | 1,260,599 | -0.10(-1.09%) |
Aug 05, 2016 | 9.090 | 9.210 | 9.080 | 9.150 | 1,225,931 | +0.07(+0.77%) |
Aug 04, 2016 | 9.060 | 9.110 | 9.030 | 9.080 | 836,621 | +0.02(+0.22%) |
Aug 03, 2016 | 9.000 | 9.090 | 8.940 | 9.060 | 861,328 | +0.07(+0.78%) |
Aug 02, 2016 | 9.110 | 9.120 | 8.990 | 8.990 | 1,068,330 | -0.13(-1.43%) |