Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.068 | 8.079 | 8.050 | 8.050 | 58,822 | -0.04(-0.43%) |
Oct 28, 2016 | 8.111 | 8.123 | 8.068 | 8.085 | 77,354 | -0.01(-0.17%) |
Oct 27, 2016 | 8.129 | 8.129 | 8.086 | 8.099 | 182,401 | +0.00(+0.00%) |
Oct 26, 2016 | 8.129 | 8.141 | 8.099 | 8.099 | 124,564 | -0.03(-0.40%) |
Oct 25, 2016 | 8.135 | 8.147 | 8.102 | 8.131 | 146,763 | +0.01(+0.10%) |
Oct 24, 2016 | 8.123 | 8.154 | 8.123 | 8.124 | 57,016 | +0.01(+0.16%) |
Oct 21, 2016 | 8.123 | 8.123 | 8.090 | 8.111 | 64,677 | +0.01(+0.07%) |
Oct 20, 2016 | 8.086 | 8.126 | 8.086 | 8.105 | 88,427 | +0.01(+0.15%) |
Oct 19, 2016 | 8.086 | 8.129 | 8.080 | 8.093 | 139,366 | +0.02(+0.23%) |
Oct 18, 2016 | 8.031 | 8.093 | 8.026 | 8.074 | 147,053 | +0.05(+0.69%) |
Oct 17, 2016 | 8.025 | 8.050 | 8.013 | 8.019 | 153,386 | -0.03(-0.31%) |
Oct 14, 2016 | 8.038 | 8.068 | 8.025 | 8.044 | 94,679 | +0.01(+0.16%) |
Oct 13, 2016 | 8.007 | 8.056 | 7.976 | 8.031 | 294,291 | +0.00(+0.00%) |
Oct 12, 2016 | 8.056 | 8.086 | 7.970 | 8.031 | 235,812 | -0.04(-0.53%) |
Oct 11, 2016 | 8.190 | 8.190 | 8.068 | 8.074 | 208,172 | -0.11(-1.34%) |
Oct 10, 2016 | 8.148 | 8.232 | 8.148 | 8.184 | 81,341 | +0.02(+0.22%) |
Oct 07, 2016 | 8.202 | 8.209 | 8.148 | 8.166 | 214,389 | -0.02(-0.22%) |
Oct 06, 2016 | 8.184 | 8.190 | 8.166 | 8.184 | 263,228 | +0.01(+0.08%) |
Oct 05, 2016 | 8.160 | 8.196 | 8.148 | 8.177 | 66,911 | +0.03(+0.37%) |
Oct 04, 2016 | 8.184 | 8.184 | 8.132 | 8.148 | 166,655 | -0.02(-0.30%) |
Oct 03, 2016 | 8.184 | 8.202 | 8.146 | 8.172 | 113,781 | -0.00(-0.06%) |
Sep 30, 2016 | 8.134 | 8.201 | 8.134 | 8.177 | 234,356 | +0.04(+0.52%) |
Sep 29, 2016 | 8.201 | 8.224 | 8.134 | 8.134 | 270,946 | -0.06(-0.74%) |
Sep 28, 2016 | 8.201 | 8.207 | 8.177 | 8.195 | 48,308 | +0.02(+0.22%) |
Sep 27, 2016 | 8.201 | 8.207 | 8.152 | 8.177 | 165,065 | -0.05(-0.66%) |
Sep 26, 2016 | 8.219 | 8.231 | 8.219 | 8.231 | 67,899 | -0.01(-0.15%) |
Sep 23, 2016 | 8.219 | 8.243 | 8.212 | 8.243 | 74,046 | +0.01(+0.15%) |
Sep 22, 2016 | 8.201 | 8.249 | 8.201 | 8.231 | 282,454 | +0.02(+0.30%) |
Sep 21, 2016 | 8.189 | 8.231 | 8.177 | 8.206 | 64,538 | +0.04(+0.44%) |
Sep 20, 2016 | 8.128 | 8.170 | 8.128 | 8.170 | 68,464 | +0.04(+0.52%) |
Sep 19, 2016 | 8.140 | 8.189 | 8.122 | 8.128 | 204,959 | -0.03(-0.37%) |
Sep 16, 2016 | 8.213 | 8.213 | 8.146 | 8.158 | 94,462 | -0.03(-0.37%) |
Sep 15, 2016 | 8.201 | 8.221 | 8.177 | 8.189 | 165,572 | -0.01(-0.07%) |
Sep 14, 2016 | 8.261 | 8.261 | 8.189 | 8.195 | 85,196 | +0.02(+0.22%) |
Sep 13, 2016 | 8.243 | 8.262 | 8.152 | 8.177 | 180,538 | -0.05(-0.57%) |
Sep 12, 2016 | 8.177 | 8.249 | 8.177 | 8.223 | 389,146 | -0.00(-0.02%) |
Sep 09, 2016 | 8.292 | 8.310 | 8.213 | 8.225 | 396,890 | -0.09(-1.02%) |
Sep 08, 2016 | 8.322 | 8.328 | 8.304 | 8.310 | 112,733 | +0.00(+0.00%) |
Sep 07, 2016 | 8.286 | 8.322 | 8.286 | 8.310 | 84,080 | +0.02(+0.18%) |
Sep 06, 2016 | 8.280 | 8.304 | 8.280 | 8.295 | 127,824 | +0.02(+0.26%) |
Sep 02, 2016 | 8.304 | 8.274 | 8.274 | 8.274 | 123,298 | -0.01(-0.15%) |
Sep 01, 2016 | 8.280 | 8.298 | 8.274 | 8.286 | 67,401 | -0.01(-0.09%) |
Aug 31, 2016 | 8.309 | 8.309 | 8.290 | 8.293 | 139,420 | -0.01(-0.08%) |
Aug 30, 2016 | 8.296 | 8.315 | 8.278 | 8.300 | 47,031 | +0.00(+0.04%) |
Aug 29, 2016 | 8.290 | 8.309 | 8.272 | 8.296 | 115,927 | +0.02(+0.29%) |
Aug 26, 2016 | 8.254 | 8.284 | 8.254 | 8.272 | 63,078 | -0.01(-0.07%) |
Aug 25, 2016 | 8.278 | 8.278 | 8.242 | 8.278 | 91,988 | +0.01(+0.11%) |
Aug 24, 2016 | 8.315 | 8.315 | 8.224 | 8.269 | 285,640 | -0.02(-0.22%) |
Aug 23, 2016 | 8.266 | 8.296 | 8.236 | 8.287 | 144,040 | +0.04(+0.44%) |
Aug 22, 2016 | 8.278 | 8.278 | 8.218 | 8.251 | 129,106 | -0.02(-0.26%) |
Aug 19, 2016 | 8.272 | 8.278 | 8.248 | 8.272 | 107,301 | +0.00(+0.00%) |
Aug 18, 2016 | 8.266 | 8.278 | 8.254 | 8.272 | 90,251 | +0.01(+0.07%) |
Aug 17, 2016 | 8.278 | 8.278 | 8.224 | 8.266 | 313,360 | -0.01(-0.07%) |
Aug 16, 2016 | 8.303 | 8.303 | 8.266 | 8.272 | 121,044 | -0.02(-0.22%) |
Aug 15, 2016 | 8.309 | 8.309 | 8.284 | 8.290 | 156,720 | +0.00(+0.00%) |
Aug 12, 2016 | 8.303 | 8.309 | 8.278 | 8.290 | 196,773 | +0.01(+0.14%) |
Aug 11, 2016 | 8.284 | 8.309 | 8.266 | 8.279 | 99,136 | -0.01(-0.14%) |
Aug 10, 2016 | 8.327 | 8.327 | 8.284 | 8.290 | 141,245 | -0.02(-0.29%) |
Aug 09, 2016 | 8.321 | 8.321 | 8.272 | 8.315 | 195,323 | +0.01(+0.15%) |
Aug 08, 2016 | 8.284 | 8.303 | 8.260 | 8.303 | 298,062 | +0.02(+0.29%) |
Aug 05, 2016 | 8.278 | 8.287 | 8.254 | 8.278 | 107,986 | +0.02(+0.22%) |
Aug 04, 2016 | 8.248 | 8.272 | 8.236 | 8.260 | 136,400 | +0.03(+0.40%) |
Aug 03, 2016 | 8.212 | 8.236 | 8.206 | 8.227 | 48,849 | +0.02(+0.19%) |
Aug 02, 2016 | 8.230 | 8.236 | 8.145 | 8.212 | 292,535 | -0.04(-0.51%) |