Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.832 | 7.832 | 7.767 | 7.809 | 28,743 | +0.05(+0.61%) |
Oct 28, 2016 | 7.832 | 7.841 | 7.753 | 7.762 | 33,793 | -0.07(-0.90%) |
Oct 27, 2016 | 7.885 | 7.950 | 7.815 | 7.832 | 54,340 | -0.07(-0.89%) |
Oct 26, 2016 | 7.929 | 7.937 | 7.824 | 7.903 | 28,854 | +0.00(+0.00%) |
Oct 25, 2016 | 7.982 | 7.982 | 7.891 | 7.903 | 32,569 | -0.07(-0.90%) |
Oct 24, 2016 | 7.982 | 8.070 | 7.956 | 7.975 | 15,015 | +0.03(+0.35%) |
Oct 21, 2016 | 7.929 | 8.050 | 7.929 | 7.947 | 30,156 | -0.11(-1.31%) |
Oct 20, 2016 | 8.000 | 8.070 | 8.000 | 8.053 | 14,459 | -0.05(-0.65%) |
Oct 19, 2016 | 8.061 | 8.114 | 8.000 | 8.105 | 77,058 | +0.06(+0.77%) |
Oct 18, 2016 | 8.053 | 8.061 | 7.982 | 8.044 | 13,004 | +0.06(+0.76%) |
Oct 17, 2016 | 8.000 | 8.000 | 7.915 | 7.983 | 8,493 | -0.00(-0.04%) |
Oct 14, 2016 | 7.973 | 8.035 | 7.955 | 7.986 | 8,317 | +0.06(+0.77%) |
Oct 13, 2016 | 7.876 | 7.946 | 7.797 | 7.925 | 38,393 | +0.04(+0.51%) |
Oct 12, 2016 | 7.832 | 7.911 | 7.832 | 7.885 | 34,448 | -0.00(-0.00%) |
Oct 11, 2016 | 7.982 | 7.982 | 7.833 | 7.886 | 30,500 | -0.18(-2.29%) |
Oct 10, 2016 | 7.973 | 8.088 | 7.973 | 8.070 | 10,660 | +0.09(+1.10%) |
Oct 07, 2016 | 8.061 | 8.061 | 7.930 | 7.982 | 92,654 | -0.11(-1.42%) |
Oct 06, 2016 | 8.123 | 8.141 | 8.044 | 8.097 | 17,279 | -0.06(-0.75%) |
Oct 05, 2016 | 8.070 | 8.158 | 8.009 | 8.158 | 21,908 | +0.18(+2.20%) |
Oct 04, 2016 | 8.097 | 8.097 | 7.947 | 7.983 | 40,065 | -0.10(-1.19%) |
Oct 03, 2016 | 8.070 | 8.088 | 7.973 | 8.079 | 10,074 | +0.01(+0.11%) |
Sep 30, 2016 | 8.105 | 8.105 | 7.992 | 8.070 | 24,087 | -0.11(-1.40%) |
Sep 29, 2016 | 8.326 | 8.326 | 8.141 | 8.185 | 33,544 | -0.05(-0.64%) |
Sep 28, 2016 | 8.141 | 8.267 | 8.114 | 8.238 | 46,319 | +0.05(+0.65%) |
Sep 27, 2016 | 8.070 | 8.202 | 8.070 | 8.185 | 70,045 | +0.06(+0.76%) |
Sep 26, 2016 | 8.158 | 8.158 | 8.087 | 8.123 | 25,843 | -0.08(-0.97%) |
Sep 23, 2016 | 8.229 | 8.255 | 8.168 | 8.202 | 31,772 | -0.10(-1.17%) |
Sep 22, 2016 | 8.323 | 8.323 | 8.229 | 8.299 | 22,772 | +0.11(+1.40%) |
Sep 21, 2016 | 8.105 | 8.211 | 8.097 | 8.185 | 41,556 | +0.11(+1.31%) |
Sep 20, 2016 | 8.114 | 8.132 | 8.047 | 8.079 | 18,749 | +0.02(+0.22%) |
Sep 19, 2016 | 8.061 | 8.105 | 8.035 | 8.061 | 19,051 | +0.11(+1.33%) |
Sep 16, 2016 | 8.026 | 8.026 | 7.956 | 7.956 | 33,558 | -0.08(-0.99%) |
Sep 15, 2016 | 7.947 | 8.088 | 7.929 | 8.035 | 26,846 | +0.10(+1.22%) |
Sep 14, 2016 | 8.000 | 8.011 | 7.929 | 7.938 | 22,626 | -0.09(-1.10%) |
Sep 13, 2016 | 8.176 | 8.176 | 8.017 | 8.026 | 18,394 | -0.27(-3.29%) |
Sep 12, 2016 | 8.229 | 8.299 | 8.114 | 8.299 | 30,468 | +0.04(+0.53%) |
Sep 09, 2016 | 8.458 | 8.458 | 8.239 | 8.255 | 44,334 | -0.24(-2.80%) |
Sep 08, 2016 | 8.502 | 8.528 | 8.456 | 8.493 | 50,633 | +0.08(+0.94%) |
Sep 07, 2016 | 8.458 | 8.476 | 8.379 | 8.414 | 83,273 | -0.03(-0.31%) |
Sep 06, 2016 | 8.308 | 8.449 | 8.308 | 8.440 | 36,316 | +0.21(+2.57%) |
Sep 02, 2016 | 8.158 | 8.229 | 8.229 | 8.229 | 28,375 | +0.11(+1.35%) |
Sep 01, 2016 | 8.105 | 8.194 | 8.056 | 8.120 | 26,359 | +0.02(+0.28%) |
Aug 31, 2016 | 8.114 | 8.176 | 8.053 | 8.097 | 17,232 | -0.08(-0.97%) |
Aug 30, 2016 | 8.150 | 8.238 | 8.123 | 8.176 | 26,676 | +0.02(+0.22%) |
Aug 29, 2016 | 8.150 | 8.220 | 8.114 | 8.158 | 16,158 | +0.03(+0.33%) |
Aug 26, 2016 | 8.220 | 8.317 | 8.101 | 8.132 | 47,067 | -0.04(-0.43%) |
Aug 25, 2016 | 8.194 | 8.211 | 8.158 | 8.167 | 36,141 | -0.01(-0.11%) |
Aug 24, 2016 | 8.220 | 8.308 | 8.167 | 8.176 | 37,189 | -0.02(-0.22%) |
Aug 23, 2016 | 8.264 | 8.308 | 8.185 | 8.194 | 86,128 | +0.00(+0.00%) |
Aug 22, 2016 | 8.229 | 8.255 | 8.158 | 8.194 | 25,612 | -0.06(-0.75%) |
Aug 19, 2016 | 8.255 | 8.260 | 8.150 | 8.255 | 25,349 | -0.02(-0.21%) |
Aug 18, 2016 | 8.167 | 8.291 | 8.167 | 8.273 | 67,603 | +0.16(+1.95%) |
Aug 17, 2016 | 8.132 | 8.147 | 8.009 | 8.114 | 18,078 | -0.01(-0.11%) |
Aug 16, 2016 | 8.158 | 8.158 | 8.106 | 8.123 | 24,203 | -0.04(-0.43%) |
Aug 15, 2016 | 8.114 | 8.167 | 8.060 | 8.158 | 64,119 | +0.13(+1.65%) |
Aug 12, 2016 | 8.105 | 8.110 | 8.021 | 8.026 | 50,531 | -0.04(-0.55%) |
Aug 11, 2016 | 8.105 | 8.132 | 8.059 | 8.070 | 21,830 | +0.04(+0.55%) |
Aug 10, 2016 | 8.132 | 8.132 | 8.017 | 8.026 | 38,048 | -0.16(-1.94%) |
Aug 09, 2016 | 8.176 | 8.194 | 8.150 | 8.185 | 18,094 | +0.00(+0.00%) |
Aug 08, 2016 | 8.185 | 8.194 | 8.128 | 8.185 | 15,114 | +0.08(+0.98%) |
Aug 05, 2016 | 8.079 | 8.167 | 8.079 | 8.105 | 51,493 | -0.03(-0.33%) |
Aug 04, 2016 | 8.097 | 8.163 | 8.097 | 8.132 | 31,104 | +0.07(+0.89%) |
Aug 03, 2016 | 7.973 | 8.078 | 7.973 | 8.061 | 22,920 | +0.04(+0.54%) |
Aug 02, 2016 | 8.044 | 8.053 | 7.934 | 8.017 | 33,821 | -0.03(-0.33%) |