Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.965 | 7.985 | 7.965 | 7.985 | 7,964 | +0.01(+0.08%) |
Oct 28, 2016 | 8.022 | 8.039 | 7.978 | 7.978 | 5,016 | -0.03(-0.43%) |
Oct 27, 2016 | 8.059 | 8.059 | 8.013 | 8.013 | 28,200 | -0.04(-0.46%) |
Oct 26, 2016 | 8.042 | 8.078 | 8.038 | 8.050 | 7,258 | +0.02(+0.23%) |
Oct 25, 2016 | 7.920 | 8.050 | 7.920 | 8.031 | 7,008 | +0.04(+0.52%) |
Oct 24, 2016 | 8.013 | 8.031 | 7.985 | 7.990 | 40,751 | -0.02(-0.28%) |
Oct 21, 2016 | 8.041 | 8.041 | 7.958 | 8.013 | 15,611 | -0.03(-0.35%) |
Oct 20, 2016 | 7.967 | 8.041 | 7.967 | 8.041 | 17,198 | +0.16(+2.07%) |
Oct 19, 2016 | 7.945 | 7.994 | 7.877 | 7.877 | 13,907 | +0.04(+0.52%) |
Oct 18, 2016 | 7.855 | 7.874 | 7.782 | 7.837 | 7,668 | +0.08(+1.08%) |
Oct 17, 2016 | 7.726 | 7.811 | 7.724 | 7.754 | 4,523 | -0.07(-0.95%) |
Oct 14, 2016 | 7.865 | 7.865 | 7.828 | 7.828 | 5,396 | +0.00(+0.00%) |
Oct 13, 2016 | 7.837 | 7.837 | 7.772 | 7.828 | 6,936 | -0.04(-0.47%) |
Oct 12, 2016 | 7.855 | 7.874 | 7.800 | 7.865 | 20,236 | +0.00(+0.00%) |
Oct 11, 2016 | 7.901 | 7.911 | 7.865 | 7.865 | 3,318 | -0.09(-1.16%) |
Oct 10, 2016 | 8.013 | 8.031 | 7.957 | 7.957 | 2,832 | +0.00(+0.00%) |
Oct 07, 2016 | 8.106 | 8.106 | 7.948 | 7.957 | 11,100 | -0.11(-1.38%) |
Oct 06, 2016 | 8.087 | 8.087 | 8.013 | 8.068 | 9,141 | +0.02(+0.23%) |
Oct 05, 2016 | 8.011 | 8.087 | 7.957 | 8.050 | 15,238 | +0.05(+0.63%) |
Oct 04, 2016 | 8.013 | 8.029 | 7.948 | 8.000 | 5,314 | -0.01(-0.17%) |
Oct 03, 2016 | 7.985 | 8.022 | 7.985 | 8.013 | 13,269 | +0.04(+0.46%) |
Sep 30, 2016 | 7.939 | 7.984 | 7.903 | 7.976 | 1,963 | +0.05(+0.58%) |
Sep 29, 2016 | 8.052 | 8.052 | 7.895 | 7.930 | 8,021 | -0.06(-0.81%) |
Sep 28, 2016 | 7.818 | 8.007 | 7.818 | 7.994 | 15,068 | +0.09(+1.17%) |
Sep 27, 2016 | 7.855 | 7.902 | 7.846 | 7.902 | 2,039 | -0.02(-0.23%) |
Sep 26, 2016 | 7.957 | 7.957 | 7.892 | 7.920 | 2,616 | -0.06(-0.81%) |
Sep 23, 2016 | 7.876 | 7.985 | 7.876 | 7.985 | 357 | -0.07(-0.92%) |
Sep 22, 2016 | 8.068 | 8.143 | 8.032 | 8.059 | 8,221 | +0.01(+0.12%) |
Sep 21, 2016 | 7.846 | 8.050 | 7.846 | 8.050 | 6,090 | +0.13(+1.64%) |
Sep 20, 2016 | 8.022 | 8.022 | 7.920 | 7.920 | 3,139 | -0.04(-0.47%) |
Sep 19, 2016 | 7.985 | 8.004 | 7.920 | 7.957 | 21,266 | +0.04(+0.53%) |
Sep 16, 2016 | 7.919 | 7.939 | 7.911 | 7.916 | 1,393 | +0.04(+0.52%) |
Sep 15, 2016 | 7.920 | 7.920 | 7.875 | 7.875 | 953 | -0.06(-0.81%) |
Sep 14, 2016 | 7.855 | 8.022 | 7.855 | 7.939 | 7,118 | -0.01(-0.19%) |
Sep 13, 2016 | 7.967 | 7.994 | 7.939 | 7.954 | 3,468 | -0.23(-2.76%) |
Sep 12, 2016 | 8.133 | 8.198 | 8.132 | 8.180 | 1,531 | -0.07(-0.90%) |
Sep 09, 2016 | 8.291 | 8.300 | 8.188 | 8.254 | 8,111 | -0.12(-1.44%) |
Sep 08, 2016 | 8.365 | 8.392 | 8.292 | 8.374 | 6,235 | -0.03(-0.33%) |
Sep 07, 2016 | 8.374 | 8.430 | 8.337 | 8.402 | 10,891 | -0.04(-0.44%) |
Sep 06, 2016 | 8.371 | 8.439 | 8.347 | 8.439 | 1,640 | +0.04(+0.44%) |
Sep 02, 2016 | 8.356 | 8.402 | 8.402 | 8.402 | 8,744 | +0.11(+1.34%) |
Sep 01, 2016 | 8.319 | 8.346 | 8.224 | 8.291 | 36,203 | -0.01(-0.10%) |
Aug 31, 2016 | 8.458 | 8.458 | 8.254 | 8.300 | 26,304 | -0.14(-1.65%) |
Aug 30, 2016 | 8.263 | 8.522 | 8.207 | 8.439 | 37,326 | +0.21(+2.59%) |
Aug 29, 2016 | 8.226 | 8.254 | 8.115 | 8.226 | 10,244 | +0.08(+1.00%) |
Aug 26, 2016 | 8.393 | 8.393 | 8.144 | 8.144 | 1,817 | -0.09(-1.10%) |
Aug 25, 2016 | 8.309 | 8.309 | 8.235 | 8.235 | 637 | -0.02(-0.26%) |
Aug 24, 2016 | 8.263 | 8.319 | 8.217 | 8.256 | 1,856 | -0.11(-1.30%) |
Aug 23, 2016 | 8.374 | 8.374 | 8.351 | 8.365 | 2,752 | -0.01(-0.11%) |
Aug 22, 2016 | 8.180 | 8.374 | 8.180 | 8.374 | 9,670 | +0.27(+3.33%) |
Aug 19, 2016 | 8.106 | 8.140 | 8.105 | 8.105 | 1,748 | -0.00(-0.01%) |
Aug 18, 2016 | 8.106 | 8.106 | 8.106 | 8.106 | 2,175 | -0.00(-0.00%) |
Aug 17, 2016 | 8.207 | 8.207 | 8.106 | 8.106 | 368 | -0.10(-1.19%) |
Aug 16, 2016 | 8.161 | 8.272 | 8.161 | 8.203 | 7,954 | -0.04(-0.46%) |
Aug 15, 2016 | 8.133 | 8.254 | 8.124 | 8.241 | 27,041 | +0.08(+0.97%) |
Aug 12, 2016 | 8.209 | 8.209 | 8.140 | 8.161 | 3,984 | -0.06(-0.78%) |
Aug 11, 2016 | 8.226 | 8.226 | 8.192 | 8.225 | 2,291 | +0.10(+1.24%) |
Aug 10, 2016 | 8.170 | 8.170 | 8.124 | 8.124 | 10,214 | +0.06(+0.79%) |
Aug 09, 2016 | 8.060 | 8.060 | 8.060 | 8.060 | 229 | -0.02(-0.22%) |
Aug 08, 2016 | 7.911 | 8.078 | 7.911 | 8.078 | 4,786 | +0.14(+1.80%) |
Aug 05, 2016 | 7.838 | 7.935 | 7.774 | 7.935 | 8,161 | +0.12(+1.55%) |
Aug 04, 2016 | 7.744 | 7.814 | 7.744 | 7.814 | 2,161 | -0.06(-0.77%) |
Aug 03, 2016 | 7.892 | 7.892 | 7.874 | 7.874 | 654 | +0.00(+0.01%) |
Aug 02, 2016 | 7.873 | 7.873 | 7.873 | 7.873 | 487 | +0.07(+0.93%) |