Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.198 | 8.198 | 8.095 | 8.159 | 41,297 | -0.04(-0.48%) |
Oct 28, 2016 | 8.056 | 8.213 | 8.056 | 8.198 | 42,644 | +0.10(+1.27%) |
Oct 27, 2016 | 8.321 | 8.321 | 8.085 | 8.095 | 122,587 | -0.23(-2.71%) |
Oct 26, 2016 | 8.340 | 8.355 | 8.242 | 8.321 | 44,876 | -0.02(-0.24%) |
Oct 25, 2016 | 8.296 | 8.355 | 8.286 | 8.340 | 36,123 | +0.03(+0.35%) |
Oct 24, 2016 | 8.286 | 8.316 | 8.247 | 8.311 | 78,765 | +0.05(+0.59%) |
Oct 21, 2016 | 8.272 | 8.320 | 8.247 | 8.262 | 32,519 | +0.04(+0.48%) |
Oct 20, 2016 | 8.345 | 8.347 | 8.223 | 8.223 | 35,925 | -0.12(-1.47%) |
Oct 19, 2016 | 8.365 | 8.365 | 8.326 | 8.345 | 49,800 | -0.03(-0.41%) |
Oct 18, 2016 | 8.331 | 8.415 | 8.321 | 8.380 | 51,012 | +0.05(+0.65%) |
Oct 17, 2016 | 8.385 | 8.409 | 8.326 | 8.326 | 25,184 | -0.07(-0.88%) |
Oct 14, 2016 | 8.424 | 8.424 | 8.350 | 8.399 | 20,914 | -0.01(-0.12%) |
Oct 13, 2016 | 8.321 | 8.409 | 8.321 | 8.409 | 34,630 | +0.03(+0.38%) |
Oct 12, 2016 | 8.329 | 8.377 | 8.280 | 8.377 | 43,846 | +0.07(+0.88%) |
Oct 11, 2016 | 8.363 | 8.375 | 8.304 | 8.304 | 39,600 | -0.11(-1.33%) |
Oct 10, 2016 | 8.406 | 8.497 | 8.377 | 8.416 | 57,978 | +0.03(+0.35%) |
Oct 07, 2016 | 8.431 | 8.489 | 8.353 | 8.387 | 29,172 | -0.04(-0.52%) |
Oct 06, 2016 | 8.489 | 8.509 | 8.406 | 8.431 | 67,305 | -0.07(-0.86%) |
Oct 05, 2016 | 8.587 | 8.587 | 8.450 | 8.504 | 44,506 | -0.02(-0.29%) |
Oct 04, 2016 | 8.557 | 8.596 | 8.431 | 8.528 | 105,911 | -0.03(-0.40%) |
Oct 03, 2016 | 8.591 | 8.605 | 8.517 | 8.562 | 26,296 | -0.03(-0.35%) |
Sep 30, 2016 | 8.543 | 8.606 | 8.528 | 8.592 | 29,665 | +0.03(+0.35%) |
Sep 29, 2016 | 8.601 | 8.601 | 8.494 | 8.562 | 71,716 | -0.00(-0.06%) |
Sep 28, 2016 | 8.543 | 8.597 | 8.506 | 8.567 | 37,889 | +0.03(+0.40%) |
Sep 27, 2016 | 8.509 | 8.557 | 8.475 | 8.533 | 42,690 | +0.05(+0.57%) |
Sep 26, 2016 | 8.528 | 8.567 | 8.426 | 8.484 | 54,102 | -0.06(-0.68%) |
Sep 23, 2016 | 8.611 | 8.611 | 8.499 | 8.543 | 65,919 | -0.02(-0.23%) |
Sep 22, 2016 | 8.528 | 8.611 | 8.523 | 8.562 | 105,046 | +0.06(+0.74%) |
Sep 21, 2016 | 8.479 | 8.504 | 8.402 | 8.499 | 70,461 | +0.03(+0.34%) |
Sep 20, 2016 | 8.543 | 8.543 | 8.436 | 8.470 | 35,421 | -0.03(-0.34%) |
Sep 19, 2016 | 8.494 | 8.543 | 8.489 | 8.499 | 37,911 | +0.03(+0.34%) |
Sep 16, 2016 | 8.518 | 8.525 | 8.377 | 8.470 | 54,145 | -0.03(-0.40%) |
Sep 15, 2016 | 8.562 | 8.572 | 8.431 | 8.504 | 59,503 | -0.02(-0.26%) |
Sep 14, 2016 | 8.588 | 8.705 | 8.516 | 8.526 | 27,466 | -0.07(-0.84%) |
Sep 13, 2016 | 8.666 | 8.669 | 8.545 | 8.598 | 60,745 | -0.14(-1.66%) |
Sep 12, 2016 | 8.608 | 8.743 | 8.574 | 8.743 | 52,522 | +0.14(+1.68%) |
Sep 09, 2016 | 8.719 | 8.719 | 8.584 | 8.598 | 195,017 | -0.14(-1.55%) |
Sep 08, 2016 | 8.719 | 8.757 | 8.699 | 8.733 | 37,798 | -0.02(-0.22%) |
Sep 07, 2016 | 8.757 | 8.757 | 8.709 | 8.753 | 38,701 | +0.03(+0.39%) |
Sep 06, 2016 | 8.690 | 8.733 | 8.690 | 8.719 | 64,314 | +0.10(+1.18%) |
Sep 02, 2016 | 8.593 | 8.617 | 8.617 | 8.617 | 40,392 | +0.02(+0.28%) |
Sep 01, 2016 | 8.603 | 8.637 | 8.550 | 8.593 | 27,653 | -0.02(-0.28%) |
Aug 31, 2016 | 8.613 | 8.637 | 8.545 | 8.617 | 55,703 | -0.00(-0.00%) |
Aug 30, 2016 | 8.608 | 8.651 | 8.592 | 8.617 | 61,984 | -0.04(-0.50%) |
Aug 29, 2016 | 8.574 | 8.661 | 8.569 | 8.661 | 23,102 | +0.09(+1.07%) |
Aug 26, 2016 | 8.617 | 8.690 | 8.569 | 8.569 | 49,543 | -0.05(-0.56%) |
Aug 25, 2016 | 8.627 | 8.675 | 8.598 | 8.617 | 109,361 | +0.00(+0.00%) |
Aug 24, 2016 | 8.642 | 8.642 | 8.598 | 8.617 | 75,162 | +0.00(+0.00%) |
Aug 23, 2016 | 8.608 | 8.642 | 8.608 | 8.617 | 32,454 | +0.03(+0.39%) |
Aug 22, 2016 | 8.540 | 8.584 | 8.511 | 8.584 | 26,430 | +0.08(+0.97%) |
Aug 19, 2016 | 8.458 | 8.506 | 8.448 | 8.502 | 20,477 | -0.00(-0.06%) |
Aug 18, 2016 | 8.439 | 8.506 | 8.439 | 8.506 | 17,287 | +0.06(+0.69%) |
Aug 17, 2016 | 8.511 | 8.524 | 8.434 | 8.448 | 62,674 | -0.10(-1.19%) |
Aug 16, 2016 | 8.603 | 8.603 | 8.473 | 8.550 | 69,375 | -0.07(-0.84%) |
Aug 15, 2016 | 8.598 | 8.622 | 8.569 | 8.622 | 22,861 | +0.02(+0.28%) |
Aug 12, 2016 | 8.579 | 8.621 | 8.526 | 8.598 | 40,472 | +0.04(+0.45%) |
Aug 11, 2016 | 8.502 | 8.559 | 8.482 | 8.559 | 24,512 | +0.06(+0.65%) |
Aug 10, 2016 | 8.470 | 8.514 | 8.427 | 8.504 | 70,810 | +0.06(+0.74%) |
Aug 09, 2016 | 8.403 | 8.456 | 8.403 | 8.442 | 44,916 | +0.05(+0.57%) |
Aug 08, 2016 | 8.480 | 8.483 | 8.389 | 8.394 | 45,709 | -0.04(-0.45%) |
Aug 05, 2016 | 8.475 | 8.518 | 8.418 | 8.432 | 83,496 | -0.02(-0.28%) |
Aug 04, 2016 | 8.475 | 8.537 | 8.446 | 8.456 | 80,785 | -0.01(-0.17%) |
Aug 03, 2016 | 8.466 | 8.504 | 8.446 | 8.470 | 52,902 | +0.00(+0.06%) |
Aug 02, 2016 | 8.499 | 8.537 | 8.451 | 8.466 | 172,470 | -0.13(-1.50%) |