Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.201 | 8.201 | 8.155 | 8.181 | 90,137 | -0.02(-0.20%) |
Oct 28, 2016 | 8.195 | 8.218 | 8.158 | 8.198 | 243,524 | +0.03(+0.33%) |
Oct 27, 2016 | 8.191 | 8.201 | 8.145 | 8.171 | 386,322 | -0.01(-0.16%) |
Oct 26, 2016 | 8.171 | 8.185 | 8.127 | 8.185 | 105,622 | -0.03(-0.37%) |
Oct 25, 2016 | 8.238 | 8.251 | 8.215 | 8.215 | 74,359 | -0.03(-0.32%) |
Oct 24, 2016 | 8.238 | 8.251 | 8.198 | 8.241 | 119,886 | +0.03(+0.41%) |
Oct 21, 2016 | 8.181 | 8.221 | 8.181 | 8.208 | 106,844 | +0.02(+0.24%) |
Oct 20, 2016 | 8.205 | 8.262 | 8.188 | 8.188 | 210,661 | -0.05(-0.61%) |
Oct 19, 2016 | 8.251 | 8.282 | 8.188 | 8.238 | 154,348 | +0.00(+0.04%) |
Oct 18, 2016 | 8.251 | 8.265 | 8.219 | 8.235 | 296,625 | +0.08(+0.98%) |
Oct 17, 2016 | 8.198 | 8.198 | 8.128 | 8.155 | 113,765 | -0.08(-0.97%) |
Oct 14, 2016 | 8.245 | 8.245 | 8.198 | 8.235 | 200,857 | +0.05(+0.57%) |
Oct 13, 2016 | 8.168 | 8.191 | 8.118 | 8.188 | 200,863 | -0.10(-1.17%) |
Oct 12, 2016 | 8.295 | 8.312 | 8.268 | 8.285 | 240,212 | -0.03(-0.36%) |
Oct 11, 2016 | 8.325 | 8.338 | 8.272 | 8.315 | 112,339 | -0.03(-0.40%) |
Oct 10, 2016 | 8.355 | 8.368 | 8.345 | 8.348 | 72,107 | +0.02(+0.20%) |
Oct 07, 2016 | 8.405 | 8.405 | 8.315 | 8.332 | 96,504 | -0.08(-0.91%) |
Oct 06, 2016 | 8.402 | 8.422 | 8.342 | 8.408 | 76,422 | -0.01(-0.16%) |
Oct 05, 2016 | 8.418 | 8.456 | 8.410 | 8.422 | 351,998 | +0.02(+0.24%) |
Oct 04, 2016 | 8.422 | 8.455 | 8.385 | 8.402 | 344,383 | +0.01(+0.12%) |
Oct 03, 2016 | 8.328 | 8.402 | 8.328 | 8.392 | 211,332 | +0.09(+1.09%) |
Sep 30, 2016 | 8.302 | 8.335 | 8.277 | 8.302 | 474,663 | +0.07(+0.81%) |
Sep 29, 2016 | 8.288 | 8.298 | 8.231 | 8.235 | 528,374 | -0.23(-2.72%) |
Sep 28, 2016 | 8.438 | 8.465 | 8.415 | 8.465 | 132,457 | +0.07(+0.88%) |
Sep 27, 2016 | 8.362 | 8.408 | 8.357 | 8.392 | 101,086 | +0.06(+0.72%) |
Sep 26, 2016 | 8.398 | 8.398 | 8.318 | 8.332 | 111,737 | -0.13(-1.58%) |
Sep 23, 2016 | 8.469 | 8.495 | 8.448 | 8.465 | 147,876 | -0.05(-0.55%) |
Sep 22, 2016 | 8.509 | 8.525 | 8.489 | 8.512 | 225,155 | +0.04(+0.47%) |
Sep 21, 2016 | 8.385 | 8.488 | 8.352 | 8.472 | 130,882 | +0.10(+1.16%) |
Sep 20, 2016 | 8.382 | 8.398 | 8.365 | 8.375 | 227,743 | -0.04(-0.48%) |
Sep 19, 2016 | 8.452 | 8.459 | 8.392 | 8.415 | 135,979 | +0.04(+0.42%) |
Sep 16, 2016 | 8.380 | 8.386 | 8.284 | 8.380 | 311,134 | -0.01(-0.12%) |
Sep 15, 2016 | 8.370 | 8.420 | 8.360 | 8.390 | 356,164 | +0.02(+0.24%) |
Sep 14, 2016 | 8.343 | 8.410 | 8.343 | 8.370 | 118,971 | +0.08(+0.92%) |
Sep 13, 2016 | 8.334 | 8.393 | 8.287 | 8.294 | 165,735 | -0.16(-1.88%) |
Sep 12, 2016 | 8.340 | 8.456 | 8.317 | 8.453 | 211,553 | +0.06(+0.71%) |
Sep 09, 2016 | 8.565 | 8.565 | 8.360 | 8.393 | 203,558 | -0.25(-2.91%) |
Sep 08, 2016 | 8.658 | 8.665 | 8.610 | 8.645 | 165,309 | +0.00(+0.00%) |
Sep 07, 2016 | 8.704 | 8.704 | 8.628 | 8.645 | 81,899 | -0.04(-0.42%) |
Sep 06, 2016 | 8.608 | 8.698 | 8.575 | 8.681 | 284,099 | +0.12(+1.39%) |
Sep 02, 2016 | 8.529 | 8.562 | 8.562 | 8.562 | 224,109 | +0.04(+0.47%) |
Sep 01, 2016 | 8.466 | 8.522 | 8.428 | 8.522 | 307,391 | +0.07(+0.82%) |
Aug 31, 2016 | 8.453 | 8.469 | 8.423 | 8.453 | 249,193 | +0.07(+0.79%) |
Aug 30, 2016 | 8.310 | 8.406 | 8.310 | 8.386 | 552,419 | +0.07(+0.80%) |
Aug 29, 2016 | 8.294 | 8.327 | 8.294 | 8.320 | 174,790 | +0.05(+0.60%) |
Aug 26, 2016 | 8.290 | 8.340 | 8.208 | 8.271 | 226,410 | -0.02(-0.28%) |
Aug 25, 2016 | 8.324 | 8.340 | 8.267 | 8.294 | 207,554 | -0.09(-1.07%) |
Aug 24, 2016 | 8.353 | 8.395 | 8.347 | 8.383 | 260,271 | +0.05(+0.64%) |
Aug 23, 2016 | 8.350 | 8.377 | 8.330 | 8.330 | 173,557 | +0.01(+0.08%) |
Aug 22, 2016 | 8.334 | 8.340 | 8.290 | 8.324 | 502,007 | -0.07(-0.83%) |
Aug 19, 2016 | 8.367 | 8.393 | 8.343 | 8.393 | 187,176 | +0.01(+0.16%) |
Aug 18, 2016 | 8.343 | 8.410 | 8.343 | 8.380 | 227,044 | +0.05(+0.64%) |
Aug 17, 2016 | 8.324 | 8.343 | 8.281 | 8.327 | 335,731 | -0.01(-0.16%) |
Aug 16, 2016 | 8.373 | 8.373 | 8.324 | 8.340 | 161,098 | -0.06(-0.71%) |
Aug 15, 2016 | 8.413 | 8.426 | 8.363 | 8.400 | 107,454 | -0.01(-0.12%) |
Aug 12, 2016 | 8.393 | 8.438 | 8.386 | 8.410 | 176,091 | +0.05(+0.63%) |
Aug 11, 2016 | 8.357 | 8.439 | 8.314 | 8.357 | 561,628 | +0.01(+0.12%) |
Aug 10, 2016 | 8.373 | 8.416 | 8.347 | 8.347 | 284,703 | -0.10(-1.21%) |
Aug 09, 2016 | 8.446 | 8.492 | 8.443 | 8.449 | 408,564 | -0.05(-0.58%) |
Aug 08, 2016 | 8.605 | 8.605 | 8.459 | 8.499 | 1,059,075 | -0.07(-0.77%) |
Aug 05, 2016 | 8.496 | 8.569 | 8.496 | 8.565 | 133,583 | +0.13(+1.53%) |
Aug 04, 2016 | 8.403 | 8.492 | 8.385 | 8.436 | 253,122 | +0.00(+0.04%) |
Aug 03, 2016 | 8.393 | 8.433 | 8.271 | 8.433 | 338,223 | -0.02(-0.20%) |
Aug 02, 2016 | 8.509 | 8.535 | 8.433 | 8.449 | 276,971 | -0.07(-0.82%) |