Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.202 | 8.202 | 8.156 | 8.182 | 90,126 | -0.02(-0.20%) |
Oct 28, 2016 | 8.196 | 8.219 | 8.159 | 8.199 | 243,493 | +0.03(+0.33%) |
Oct 27, 2016 | 8.192 | 8.202 | 8.146 | 8.172 | 386,273 | -0.01(-0.16%) |
Oct 26, 2016 | 8.172 | 8.186 | 8.128 | 8.186 | 105,609 | -0.03(-0.37%) |
Oct 25, 2016 | 8.239 | 8.253 | 8.216 | 8.216 | 74,349 | -0.03(-0.32%) |
Oct 24, 2016 | 8.239 | 8.253 | 8.199 | 8.243 | 119,870 | +0.03(+0.41%) |
Oct 21, 2016 | 8.182 | 8.222 | 8.182 | 8.209 | 106,831 | +0.02(+0.24%) |
Oct 20, 2016 | 8.206 | 8.263 | 8.189 | 8.189 | 210,635 | -0.05(-0.61%) |
Oct 19, 2016 | 8.253 | 8.283 | 8.189 | 8.239 | 154,328 | +0.00(+0.04%) |
Oct 18, 2016 | 8.253 | 8.266 | 8.220 | 8.236 | 296,587 | +0.08(+0.98%) |
Oct 17, 2016 | 8.199 | 8.199 | 8.129 | 8.156 | 113,750 | -0.08(-0.97%) |
Oct 14, 2016 | 8.246 | 8.246 | 8.199 | 8.236 | 200,831 | +0.05(+0.57%) |
Oct 13, 2016 | 8.169 | 8.192 | 8.119 | 8.189 | 200,837 | -0.10(-1.17%) |
Oct 12, 2016 | 8.296 | 8.313 | 8.269 | 8.286 | 240,182 | -0.03(-0.36%) |
Oct 11, 2016 | 8.326 | 8.339 | 8.273 | 8.316 | 112,325 | -0.03(-0.40%) |
Oct 10, 2016 | 8.356 | 8.369 | 8.346 | 8.349 | 72,098 | +0.02(+0.20%) |
Oct 07, 2016 | 8.406 | 8.406 | 8.316 | 8.333 | 96,492 | -0.08(-0.91%) |
Oct 06, 2016 | 8.403 | 8.423 | 8.343 | 8.410 | 76,412 | -0.01(-0.16%) |
Oct 05, 2016 | 8.420 | 8.457 | 8.411 | 8.423 | 351,953 | +0.02(+0.24%) |
Oct 04, 2016 | 8.423 | 8.456 | 8.386 | 8.403 | 344,339 | +0.01(+0.12%) |
Oct 03, 2016 | 8.329 | 8.403 | 8.329 | 8.393 | 211,305 | +0.09(+1.09%) |
Sep 30, 2016 | 8.303 | 8.336 | 8.278 | 8.303 | 474,603 | +0.07(+0.81%) |
Sep 29, 2016 | 8.289 | 8.299 | 8.232 | 8.236 | 528,307 | -0.23(-2.72%) |
Sep 28, 2016 | 8.440 | 8.466 | 8.416 | 8.466 | 132,440 | +0.07(+0.88%) |
Sep 27, 2016 | 8.363 | 8.410 | 8.358 | 8.393 | 101,073 | +0.06(+0.72%) |
Sep 26, 2016 | 8.399 | 8.399 | 8.319 | 8.333 | 111,723 | -0.13(-1.58%) |
Sep 23, 2016 | 8.470 | 8.496 | 8.449 | 8.466 | 147,858 | -0.05(-0.55%) |
Sep 22, 2016 | 8.510 | 8.526 | 8.490 | 8.513 | 225,127 | +0.04(+0.47%) |
Sep 21, 2016 | 8.386 | 8.489 | 8.353 | 8.473 | 130,865 | +0.10(+1.16%) |
Sep 20, 2016 | 8.383 | 8.399 | 8.366 | 8.376 | 227,714 | -0.04(-0.48%) |
Sep 19, 2016 | 8.453 | 8.460 | 8.393 | 8.416 | 135,961 | +0.04(+0.42%) |
Sep 16, 2016 | 8.381 | 8.388 | 8.285 | 8.381 | 311,094 | -0.01(-0.12%) |
Sep 15, 2016 | 8.371 | 8.421 | 8.361 | 8.391 | 356,119 | +0.02(+0.24%) |
Sep 14, 2016 | 8.344 | 8.411 | 8.344 | 8.371 | 118,956 | +0.08(+0.92%) |
Sep 13, 2016 | 8.335 | 8.394 | 8.288 | 8.295 | 165,714 | -0.16(-1.88%) |
Sep 12, 2016 | 8.341 | 8.457 | 8.318 | 8.454 | 211,526 | +0.06(+0.71%) |
Sep 09, 2016 | 8.566 | 8.566 | 8.361 | 8.394 | 203,532 | -0.25(-2.91%) |
Sep 08, 2016 | 8.659 | 8.666 | 8.611 | 8.646 | 165,288 | +0.00(+0.00%) |
Sep 07, 2016 | 8.705 | 8.705 | 8.629 | 8.646 | 81,889 | -0.04(-0.42%) |
Sep 06, 2016 | 8.609 | 8.699 | 8.576 | 8.682 | 284,063 | +0.12(+1.39%) |
Sep 02, 2016 | 8.530 | 8.563 | 8.563 | 8.563 | 224,080 | +0.04(+0.47%) |
Sep 01, 2016 | 8.467 | 8.523 | 8.429 | 8.523 | 307,352 | +0.07(+0.82%) |
Aug 31, 2016 | 8.454 | 8.470 | 8.424 | 8.454 | 249,161 | +0.07(+0.79%) |
Aug 30, 2016 | 8.311 | 8.407 | 8.311 | 8.388 | 552,349 | +0.07(+0.80%) |
Aug 29, 2016 | 8.295 | 8.328 | 8.295 | 8.321 | 174,767 | +0.05(+0.60%) |
Aug 26, 2016 | 8.292 | 8.341 | 8.209 | 8.272 | 226,381 | -0.02(-0.28%) |
Aug 25, 2016 | 8.325 | 8.341 | 8.268 | 8.295 | 207,528 | -0.09(-1.07%) |
Aug 24, 2016 | 8.354 | 8.396 | 8.348 | 8.384 | 260,238 | +0.05(+0.64%) |
Aug 23, 2016 | 8.351 | 8.378 | 8.331 | 8.331 | 173,535 | +0.01(+0.08%) |
Aug 22, 2016 | 8.335 | 8.341 | 8.291 | 8.325 | 501,943 | -0.07(-0.83%) |
Aug 19, 2016 | 8.368 | 8.394 | 8.344 | 8.394 | 187,152 | +0.01(+0.16%) |
Aug 18, 2016 | 8.344 | 8.411 | 8.344 | 8.381 | 227,016 | +0.05(+0.64%) |
Aug 17, 2016 | 8.325 | 8.344 | 8.282 | 8.328 | 335,689 | -0.01(-0.16%) |
Aug 16, 2016 | 8.374 | 8.374 | 8.325 | 8.341 | 161,078 | -0.06(-0.71%) |
Aug 15, 2016 | 8.414 | 8.427 | 8.364 | 8.401 | 107,440 | -0.01(-0.12%) |
Aug 12, 2016 | 8.394 | 8.439 | 8.388 | 8.411 | 176,069 | +0.05(+0.63%) |
Aug 11, 2016 | 8.358 | 8.441 | 8.315 | 8.358 | 561,557 | +0.01(+0.12%) |
Aug 10, 2016 | 8.374 | 8.417 | 8.348 | 8.348 | 284,667 | -0.10(-1.21%) |
Aug 09, 2016 | 8.447 | 8.493 | 8.444 | 8.450 | 408,512 | -0.05(-0.58%) |
Aug 08, 2016 | 8.606 | 8.606 | 8.460 | 8.500 | 1,058,941 | -0.07(-0.77%) |
Aug 05, 2016 | 8.497 | 8.570 | 8.497 | 8.566 | 133,566 | +0.13(+1.53%) |
Aug 04, 2016 | 8.404 | 8.493 | 8.386 | 8.437 | 253,090 | +0.00(+0.04%) |
Aug 03, 2016 | 8.394 | 8.434 | 8.272 | 8.434 | 338,180 | -0.02(-0.20%) |
Aug 02, 2016 | 8.510 | 8.537 | 8.434 | 8.450 | 276,935 | -0.07(-0.82%) |