Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.764 | 7.788 | 7.542 | 7.722 | 157,029 | -0.08(-1.07%) |
Oct 28, 2016 | 7.574 | 7.829 | 7.347 | 7.806 | 390,934 | +0.13(+1.75%) |
Oct 27, 2016 | 7.759 | 7.805 | 7.644 | 7.671 | 151,358 | -0.16(-2.01%) |
Oct 26, 2016 | 7.694 | 7.846 | 7.667 | 7.829 | 116,718 | +0.10(+1.32%) |
Oct 25, 2016 | 7.736 | 7.782 | 7.718 | 7.727 | 106,550 | -0.07(-0.95%) |
Oct 24, 2016 | 7.824 | 7.956 | 7.690 | 7.801 | 303,466 | +0.00(+0.00%) |
Oct 21, 2016 | 7.912 | 7.912 | 7.782 | 7.801 | 65,235 | -0.12(-1.46%) |
Oct 20, 2016 | 8.000 | 8.000 | 7.750 | 7.917 | 88,158 | -0.03(-0.35%) |
Oct 19, 2016 | 7.824 | 7.945 | 7.785 | 7.945 | 102,671 | +0.17(+2.21%) |
Oct 18, 2016 | 7.843 | 7.857 | 7.690 | 7.773 | 257,885 | -0.04(-0.47%) |
Oct 17, 2016 | 7.898 | 7.996 | 7.806 | 7.810 | 121,404 | -0.11(-1.35%) |
Oct 14, 2016 | 7.972 | 8.034 | 7.875 | 7.917 | 186,312 | -0.06(-0.76%) |
Oct 13, 2016 | 8.130 | 8.130 | 7.926 | 7.977 | 129,607 | -0.16(-1.96%) |
Oct 12, 2016 | 8.320 | 8.333 | 8.130 | 8.137 | 86,829 | -0.20(-2.42%) |
Oct 11, 2016 | 8.704 | 8.704 | 8.292 | 8.338 | 220,559 | -0.09(-1.06%) |
Oct 10, 2016 | 8.405 | 8.444 | 8.295 | 8.428 | 149,734 | +0.05(+0.55%) |
Oct 07, 2016 | 8.230 | 8.382 | 8.093 | 8.382 | 114,919 | +0.23(+2.76%) |
Oct 06, 2016 | 8.152 | 8.180 | 8.028 | 8.157 | 160,510 | +0.07(+0.85%) |
Oct 05, 2016 | 7.831 | 8.322 | 7.789 | 8.088 | 516,226 | +0.26(+3.29%) |
Oct 04, 2016 | 8.451 | 8.566 | 7.743 | 7.831 | 1,077,056 | -1.56(-16.59%) |
Oct 03, 2016 | 9.393 | 9.494 | 9.338 | 9.388 | 53,484 | +0.01(+0.15%) |
Sep 30, 2016 | 9.333 | 9.394 | 9.333 | 9.375 | 65,689 | -0.01(-0.10%) |
Sep 29, 2016 | 9.444 | 9.499 | 9.306 | 9.384 | 95,093 | -0.09(-0.92%) |
Sep 28, 2016 | 9.466 | 9.535 | 9.402 | 9.471 | 82,872 | -0.02(-0.24%) |
Sep 27, 2016 | 9.466 | 9.531 | 9.407 | 9.494 | 65,530 | +0.07(+0.78%) |
Sep 26, 2016 | 9.448 | 9.466 | 9.329 | 9.421 | 101,662 | -0.03(-0.28%) |
Sep 23, 2016 | 9.411 | 9.462 | 9.368 | 9.447 | 56,695 | +0.08(+0.87%) |
Sep 22, 2016 | 9.411 | 9.411 | 9.296 | 9.365 | 56,378 | +0.01(+0.10%) |
Sep 21, 2016 | 9.246 | 9.365 | 9.246 | 9.356 | 28,393 | +0.11(+1.19%) |
Sep 20, 2016 | 9.324 | 9.324 | 9.241 | 9.246 | 32,582 | +0.00(+0.00%) |
Sep 19, 2016 | 9.209 | 9.338 | 9.200 | 9.246 | 43,944 | +0.01(+0.15%) |
Sep 16, 2016 | 9.237 | 9.315 | 9.223 | 9.232 | 77,891 | -0.06(-0.59%) |
Sep 15, 2016 | 9.214 | 9.308 | 9.214 | 9.287 | 12,784 | +0.04(+0.46%) |
Sep 14, 2016 | 9.246 | 9.421 | 9.232 | 9.245 | 55,359 | -0.03(-0.31%) |
Sep 13, 2016 | 9.411 | 9.411 | 9.237 | 9.273 | 80,117 | -0.15(-1.61%) |
Sep 12, 2016 | 9.375 | 9.444 | 9.370 | 9.425 | 79,577 | +0.00(+0.00%) |
Sep 09, 2016 | 9.535 | 9.535 | 9.361 | 9.425 | 98,753 | -0.11(-1.16%) |
Sep 08, 2016 | 9.466 | 9.584 | 9.448 | 9.535 | 78,661 | +0.06(+0.65%) |
Sep 07, 2016 | 9.419 | 9.501 | 9.372 | 9.474 | 82,133 | +0.10(+1.02%) |
Sep 06, 2016 | 9.328 | 9.410 | 9.328 | 9.378 | 108,856 | +0.05(+0.54%) |
Sep 02, 2016 | 9.319 | 9.328 | 9.328 | 9.328 | 60,374 | +0.10(+1.14%) |
Sep 01, 2016 | 9.260 | 9.338 | 9.205 | 9.224 | 74,829 | +0.05(+0.60%) |
Aug 31, 2016 | 9.246 | 9.278 | 9.105 | 9.169 | 97,179 | -0.08(-0.84%) |
Aug 30, 2016 | 9.246 | 9.283 | 9.215 | 9.246 | 37,307 | -0.00(-0.05%) |
Aug 29, 2016 | 9.319 | 9.365 | 9.251 | 9.251 | 81,811 | -0.07(-0.71%) |
Aug 26, 2016 | 9.356 | 9.397 | 9.310 | 9.317 | 83,137 | -0.02(-0.22%) |
Aug 25, 2016 | 9.292 | 9.351 | 9.274 | 9.338 | 50,916 | +0.04(+0.39%) |
Aug 24, 2016 | 9.356 | 9.360 | 9.301 | 9.301 | 31,476 | -0.02(-0.24%) |
Aug 23, 2016 | 9.287 | 9.360 | 9.269 | 9.324 | 50,444 | +0.04(+0.39%) |
Aug 22, 2016 | 9.360 | 9.360 | 9.265 | 9.287 | 35,107 | -0.05(-0.58%) |
Aug 19, 2016 | 9.296 | 9.342 | 9.260 | 9.342 | 34,398 | +0.06(+0.69%) |
Aug 18, 2016 | 9.360 | 9.365 | 9.246 | 9.278 | 74,348 | -0.07(-0.73%) |
Aug 17, 2016 | 9.378 | 9.406 | 9.229 | 9.347 | 119,990 | -0.07(-0.73%) |
Aug 16, 2016 | 9.351 | 9.415 | 9.338 | 9.415 | 63,652 | +0.05(+0.58%) |
Aug 15, 2016 | 9.342 | 9.378 | 9.338 | 9.360 | 67,376 | +0.01(+0.15%) |
Aug 12, 2016 | 9.433 | 9.433 | 9.342 | 9.347 | 84,463 | -0.05(-0.53%) |
Aug 11, 2016 | 9.351 | 9.451 | 9.347 | 9.397 | 54,262 | +0.05(+0.49%) |
Aug 10, 2016 | 9.338 | 9.369 | 9.310 | 9.351 | 87,194 | -0.01(-0.15%) |
Aug 09, 2016 | 9.451 | 9.451 | 9.201 | 9.365 | 149,512 | +0.07(+0.75%) |
Aug 08, 2016 | 9.299 | 9.367 | 9.262 | 9.295 | 119,900 | -0.00(-0.05%) |
Aug 05, 2016 | 9.277 | 9.299 | 9.218 | 9.299 | 44,819 | +0.04(+0.39%) |
Aug 04, 2016 | 9.209 | 9.270 | 9.209 | 9.263 | 25,328 | +0.02(+0.20%) |
Aug 03, 2016 | 9.196 | 9.277 | 9.155 | 9.245 | 85,397 | +0.05(+0.54%) |
Aug 02, 2016 | 9.254 | 9.338 | 9.169 | 9.196 | 143,999 | +0.00(+0.05%) |