Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.053 | 8.053 | 7.940 | 8.018 | 24,244 | -0.11(-1.40%) |
Sep 29, 2016 | 8.272 | 8.272 | 8.088 | 8.132 | 33,763 | -0.05(-0.64%) |
Sep 28, 2016 | 8.088 | 8.213 | 8.062 | 8.184 | 46,621 | +0.05(+0.65%) |
Sep 27, 2016 | 8.018 | 8.149 | 8.018 | 8.132 | 70,502 | +0.06(+0.76%) |
Sep 26, 2016 | 8.105 | 8.105 | 8.034 | 8.070 | 26,012 | -0.08(-0.97%) |
Sep 23, 2016 | 8.175 | 8.202 | 8.115 | 8.149 | 31,980 | -0.10(-1.17%) |
Sep 22, 2016 | 8.269 | 8.269 | 8.175 | 8.245 | 22,920 | +0.11(+1.40%) |
Sep 21, 2016 | 8.053 | 8.158 | 8.044 | 8.132 | 41,828 | +0.11(+1.31%) |
Sep 20, 2016 | 8.062 | 8.079 | 7.994 | 8.027 | 18,872 | +0.02(+0.22%) |
Sep 19, 2016 | 8.009 | 8.053 | 7.983 | 8.009 | 19,175 | +0.11(+1.33%) |
Sep 16, 2016 | 7.974 | 7.974 | 7.904 | 7.904 | 33,777 | -0.08(-0.99%) |
Sep 15, 2016 | 7.895 | 8.035 | 7.878 | 7.983 | 27,022 | +0.10(+1.22%) |
Sep 14, 2016 | 7.948 | 7.959 | 7.878 | 7.887 | 22,774 | -0.09(-1.10%) |
Sep 13, 2016 | 8.123 | 8.123 | 7.965 | 7.974 | 18,514 | -0.27(-3.29%) |
Sep 12, 2016 | 8.175 | 8.245 | 8.062 | 8.245 | 30,667 | +0.04(+0.53%) |
Sep 09, 2016 | 8.403 | 8.403 | 8.185 | 8.202 | 44,623 | -0.24(-2.80%) |
Sep 08, 2016 | 8.447 | 8.473 | 8.401 | 8.438 | 50,964 | +0.08(+0.94%) |
Sep 07, 2016 | 8.403 | 8.421 | 8.324 | 8.359 | 83,817 | -0.03(-0.31%) |
Sep 06, 2016 | 8.254 | 8.394 | 8.254 | 8.385 | 36,553 | +0.21(+2.57%) |
Sep 02, 2016 | 8.105 | 8.175 | 8.175 | 8.175 | 28,561 | +0.11(+1.35%) |
Sep 01, 2016 | 8.053 | 8.140 | 8.004 | 8.067 | 26,532 | +0.02(+0.28%) |
Aug 31, 2016 | 8.062 | 8.123 | 8.000 | 8.044 | 17,344 | -0.08(-0.97%) |
Aug 30, 2016 | 8.097 | 8.184 | 8.071 | 8.123 | 26,850 | +0.02(+0.22%) |
Aug 29, 2016 | 8.097 | 8.167 | 8.062 | 8.105 | 16,263 | +0.03(+0.33%) |
Aug 26, 2016 | 8.167 | 8.263 | 8.048 | 8.079 | 47,374 | -0.04(-0.43%) |
Aug 25, 2016 | 8.140 | 8.158 | 8.105 | 8.114 | 36,377 | -0.01(-0.11%) |
Aug 24, 2016 | 8.167 | 8.254 | 8.114 | 8.123 | 37,432 | -0.02(-0.22%) |
Aug 23, 2016 | 8.210 | 8.254 | 8.132 | 8.140 | 86,690 | +0.00(+0.00%) |
Aug 22, 2016 | 8.175 | 8.202 | 8.105 | 8.140 | 25,779 | -0.06(-0.75%) |
Aug 19, 2016 | 8.202 | 8.206 | 8.097 | 8.202 | 25,515 | -0.02(-0.21%) |
Aug 18, 2016 | 8.114 | 8.237 | 8.114 | 8.219 | 68,045 | +0.16(+1.95%) |
Aug 17, 2016 | 8.079 | 8.094 | 7.957 | 8.062 | 18,196 | -0.01(-0.11%) |
Aug 16, 2016 | 8.105 | 8.105 | 8.053 | 8.070 | 24,361 | -0.04(-0.43%) |
Aug 15, 2016 | 8.062 | 8.114 | 8.007 | 8.105 | 64,537 | +0.13(+1.65%) |
Aug 12, 2016 | 8.053 | 8.057 | 7.969 | 7.974 | 50,861 | -0.04(-0.55%) |
Aug 11, 2016 | 8.053 | 8.079 | 8.006 | 8.018 | 21,972 | +0.04(+0.55%) |
Aug 10, 2016 | 8.079 | 8.079 | 7.965 | 7.974 | 38,296 | -0.16(-1.94%) |
Aug 09, 2016 | 8.123 | 8.140 | 8.098 | 8.132 | 18,212 | +0.00(+0.00%) |
Aug 08, 2016 | 8.132 | 8.140 | 8.075 | 8.132 | 15,212 | +0.08(+0.98%) |
Aug 05, 2016 | 8.027 | 8.114 | 8.027 | 8.053 | 51,829 | -0.03(-0.33%) |
Aug 04, 2016 | 8.044 | 8.110 | 8.044 | 8.079 | 31,307 | +0.07(+0.89%) |
Aug 03, 2016 | 7.922 | 8.026 | 7.922 | 8.008 | 23,070 | +0.04(+0.54%) |
Aug 02, 2016 | 7.992 | 8.000 | 7.882 | 7.965 | 34,042 | -0.03(-0.33%) |
Aug 01, 2016 | 7.992 | 8.054 | 7.966 | 7.992 | 16,837 | +0.03(+0.33%) |
Jul 29, 2016 | 7.965 | 7.992 | 7.941 | 7.965 | 9,432 | +0.00(+0.00%) |
Jul 28, 2016 | 8.018 | 8.018 | 7.930 | 7.965 | 33,344 | -0.10(-1.19%) |
Jul 27, 2016 | 8.105 | 8.105 | 7.992 | 8.062 | 14,467 | -0.02(-0.21%) |
Jul 26, 2016 | 7.983 | 8.088 | 7.983 | 8.079 | 53,989 | +0.10(+1.31%) |
Jul 25, 2016 | 7.992 | 8.034 | 7.922 | 7.974 | 18,901 | -0.02(-0.22%) |
Jul 22, 2016 | 8.009 | 8.009 | 7.939 | 7.992 | 74,972 | +0.06(+0.77%) |
Jul 21, 2016 | 7.992 | 8.045 | 7.930 | 7.930 | 16,374 | -0.03(-0.40%) |
Jul 20, 2016 | 7.895 | 8.000 | 7.869 | 7.962 | 37,095 | +0.10(+1.28%) |
Jul 19, 2016 | 7.904 | 7.947 | 7.836 | 7.861 | 62,585 | -0.03(-0.44%) |
Jul 18, 2016 | 7.834 | 7.945 | 7.801 | 7.895 | 83,885 | +0.02(+0.26%) |
Jul 15, 2016 | 7.913 | 7.913 | 7.808 | 7.875 | 47,543 | -0.05(-0.59%) |
Jul 14, 2016 | 7.869 | 7.948 | 7.859 | 7.922 | 36,466 | +0.07(+0.89%) |
Jul 13, 2016 | 7.939 | 7.947 | 7.825 | 7.852 | 39,029 | -0.11(-1.34%) |
Jul 12, 2016 | 7.913 | 7.974 | 7.913 | 7.958 | 65,689 | +0.05(+0.69%) |
Jul 11, 2016 | 7.817 | 7.965 | 7.817 | 7.904 | 61,012 | +0.10(+1.23%) |
Jul 08, 2016 | 7.755 | 7.843 | 7.720 | 7.808 | 21,067 | +0.18(+2.42%) |
Jul 07, 2016 | 7.615 | 7.744 | 7.590 | 7.624 | 19,943 | -0.00(-0.00%) |
Jul 05, 2016 | 7.677 | 7.677 | 7.535 | 7.624 | 28,016 | -0.06(-0.82%) |