Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.401 | 8.401 | 8.401 | 0 | +0.01(+0.18%) | |
Dec 29, 2016 | 8.393 | 8.408 | 8.348 | 8.386 | 89,035 | +0.03(+0.36%) |
Dec 28, 2016 | 8.348 | 8.378 | 8.341 | 8.356 | 60,177 | +0.01(+0.09%) |
Dec 27, 2016 | 8.378 | 8.392 | 8.326 | 8.348 | 76,833 | +0.03(+0.36%) |
Dec 23, 2016 | 8.318 | 8.318 | 8.318 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 8.289 | 8.326 | 8.221 | 8.318 | 257,418 | +0.08(+1.00%) |
Dec 21, 2016 | 8.326 | 8.326 | 8.236 | 8.236 | 108,174 | -0.04(-0.43%) |
Dec 20, 2016 | 8.294 | 8.294 | 8.210 | 8.272 | 192,265 | +0.03(+0.36%) |
Dec 19, 2016 | 8.264 | 8.268 | 8.205 | 8.242 | 81,737 | +0.01(+0.18%) |
Dec 16, 2016 | 8.272 | 8.272 | 8.190 | 8.227 | 75,601 | +0.03(+0.36%) |
Dec 15, 2016 | 8.242 | 8.257 | 8.183 | 8.198 | 95,177 | -0.02(-0.27%) |
Dec 14, 2016 | 8.235 | 8.242 | 8.192 | 8.220 | 60,064 | +0.01(+0.09%) |
Dec 13, 2016 | 8.264 | 8.264 | 8.175 | 8.212 | 64,689 | +0.02(+0.27%) |
Dec 12, 2016 | 8.220 | 8.220 | 8.138 | 8.190 | 60,214 | +0.01(+0.09%) |
Dec 09, 2016 | 8.153 | 8.190 | 8.146 | 8.183 | 52,034 | +0.04(+0.55%) |
Dec 08, 2016 | 8.086 | 8.146 | 8.086 | 8.138 | 57,186 | +0.01(+0.09%) |
Dec 07, 2016 | 8.064 | 8.135 | 8.064 | 8.131 | 188,701 | +0.05(+0.64%) |
Dec 06, 2016 | 8.049 | 8.079 | 8.042 | 8.079 | 116,895 | +0.07(+0.83%) |
Dec 05, 2016 | 8.072 | 8.079 | 8.005 | 8.012 | 56,735 | -0.05(-0.64%) |
Dec 02, 2016 | 8.086 | 8.109 | 8.020 | 8.064 | 97,541 | -0.02(-0.28%) |
Dec 01, 2016 | 8.034 | 8.086 | 8.006 | 8.086 | 55,640 | +0.05(+0.65%) |
Nov 30, 2016 | 8.116 | 8.116 | 7.908 | 8.034 | 162,817 | -0.05(-0.64%) |
Nov 29, 2016 | 8.094 | 8.094 | 8.043 | 8.086 | 50,452 | +0.02(+0.28%) |
Nov 28, 2016 | 8.116 | 8.131 | 8.049 | 8.064 | 35,875 | +0.01(+0.09%) |
Nov 25, 2016 | 8.116 | 8.123 | 8.027 | 8.057 | 80,007 | -0.01(-0.09%) |
Nov 23, 2016 | 8.064 | 8.064 | 8.064 | 0 | +0.05(+0.65%) | |
Nov 22, 2016 | 8.116 | 8.123 | 7.982 | 8.012 | 131,959 | -0.05(-0.64%) |
Nov 21, 2016 | 8.116 | 8.153 | 8.027 | 8.064 | 73,983 | -0.04(-0.55%) |
Nov 18, 2016 | 8.079 | 8.109 | 8.020 | 8.109 | 61,481 | +0.07(+0.92%) |
Nov 17, 2016 | 8.064 | 8.064 | 7.901 | 8.034 | 78,745 | +0.02(+0.28%) |
Nov 16, 2016 | 7.990 | 8.086 | 7.972 | 8.012 | 45,335 | +0.05(+0.68%) |
Nov 15, 2016 | 7.944 | 8.025 | 7.892 | 7.958 | 49,003 | +0.04(+0.56%) |
Nov 14, 2016 | 7.885 | 7.988 | 7.863 | 7.914 | 100,270 | +0.07(+0.85%) |
Nov 11, 2016 | 7.737 | 7.870 | 7.708 | 7.848 | 69,595 | +0.14(+1.82%) |
Nov 10, 2016 | 7.737 | 7.752 | 7.686 | 7.708 | 49,774 | -0.05(-0.66%) |
Nov 09, 2016 | 7.767 | 7.796 | 7.702 | 7.759 | 15,102 | -0.04(-0.57%) |
Nov 08, 2016 | 7.752 | 7.811 | 7.738 | 7.804 | 23,568 | +0.07(+0.95%) |
Nov 07, 2016 | 7.782 | 7.865 | 7.723 | 7.730 | 45,693 | +0.01(+0.19%) |
Nov 04, 2016 | 7.767 | 7.767 | 7.715 | 7.715 | 27,218 | -0.01(-0.19%) |
Nov 03, 2016 | 7.789 | 7.811 | 7.730 | 7.730 | 88,067 | -0.02(-0.29%) |
Nov 02, 2016 | 7.907 | 7.907 | 7.671 | 7.752 | 60,352 | -0.13(-1.64%) |
Nov 01, 2016 | 7.922 | 7.922 | 7.863 | 7.881 | 55,142 | -0.00(-0.05%) |
Oct 31, 2016 | 7.951 | 7.951 | 7.870 | 7.885 | 58,895 | -0.04(-0.47%) |
Oct 28, 2016 | 7.944 | 7.958 | 7.892 | 7.922 | 28,857 | -0.01(-0.10%) |
Oct 27, 2016 | 7.944 | 7.951 | 7.910 | 7.929 | 50,840 | +0.01(+0.19%) |
Oct 26, 2016 | 7.899 | 7.922 | 7.885 | 7.914 | 46,613 | +0.01(+0.19%) |
Oct 25, 2016 | 7.877 | 7.907 | 7.818 | 7.899 | 34,241 | +0.04(+0.56%) |
Oct 24, 2016 | 7.818 | 7.885 | 7.793 | 7.855 | 48,330 | +0.07(+0.95%) |
Oct 21, 2016 | 7.759 | 7.782 | 7.745 | 7.782 | 17,696 | +0.04(+0.48%) |
Oct 20, 2016 | 7.767 | 7.804 | 7.715 | 7.745 | 23,927 | +0.00(+0.00%) |
Oct 19, 2016 | 7.811 | 7.840 | 7.737 | 7.745 | 63,803 | -0.04(-0.45%) |
Oct 18, 2016 | 7.772 | 7.802 | 7.721 | 7.780 | 55,794 | +0.04(+0.47%) |
Oct 17, 2016 | 7.809 | 7.809 | 7.641 | 7.743 | 256,473 | -0.06(-0.75%) |
Oct 14, 2016 | 7.794 | 7.802 | 7.750 | 7.802 | 41,834 | +0.01(+0.19%) |
Oct 13, 2016 | 7.794 | 7.802 | 7.728 | 7.787 | 33,990 | +0.01(+0.19%) |
Oct 12, 2016 | 7.780 | 7.831 | 7.772 | 7.772 | 28,780 | -0.01(-0.09%) |
Oct 11, 2016 | 7.765 | 7.816 | 7.758 | 7.780 | 75,973 | -0.02(-0.28%) |
Oct 10, 2016 | 7.794 | 7.816 | 7.780 | 7.802 | 31,050 | +0.02(+0.28%) |
Oct 07, 2016 | 7.809 | 7.816 | 7.736 | 7.780 | 42,557 | -0.03(-0.37%) |
Oct 06, 2016 | 7.809 | 7.809 | 7.750 | 7.809 | 50,676 | -0.03(-0.37%) |
Oct 05, 2016 | 7.831 | 7.838 | 7.793 | 7.838 | 51,810 | +0.04(+0.56%) |
Oct 04, 2016 | 7.838 | 7.839 | 7.758 | 7.794 | 95,031 | -0.02(-0.28%) |