Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.099 | 8.100 | 8.010 | 8.100 | 1,739 | +0.01(+0.14%) |
Nov 29, 2016 | 8.277 | 8.277 | 8.068 | 8.089 | 5,226 | -0.11(-1.35%) |
Nov 28, 2016 | 8.130 | 8.217 | 8.050 | 8.200 | 1,338 | +0.12(+1.52%) |
Nov 25, 2016 | 8.095 | 8.097 | 8.077 | 8.077 | 2,608 | -0.08(-0.94%) |
Nov 23, 2016 | 8.154 | 8.154 | 8.154 | 0 | +0.00(+0.04%) | |
Nov 22, 2016 | 8.127 | 8.182 | 8.127 | 8.150 | 6,779 | -0.01(-0.12%) |
Nov 21, 2016 | 8.140 | 8.300 | 8.111 | 8.160 | 5,047 | -0.02(-0.24%) |
Nov 18, 2016 | 8.210 | 8.210 | 8.060 | 8.180 | 9,372 | -0.07(-0.85%) |
Nov 17, 2016 | 8.170 | 8.250 | 8.170 | 8.250 | 782 | +0.13(+1.60%) |
Nov 16, 2016 | 8.040 | 8.190 | 8.030 | 8.120 | 2,207 | -0.13(-1.58%) |
Nov 15, 2016 | 8.263 | 8.300 | 8.250 | 8.250 | 3,779 | -0.01(-0.12%) |
Nov 14, 2016 | 8.310 | 8.355 | 8.260 | 8.260 | 7,365 | +0.01(+0.12%) |
Nov 11, 2016 | 8.000 | 8.317 | 8.000 | 8.250 | 9,544 | +0.31(+3.91%) |
Nov 10, 2016 | 7.900 | 7.990 | 7.800 | 7.940 | 4,978 | +0.01(+0.10%) |
Nov 09, 2016 | 7.900 | 7.990 | 7.900 | 7.931 | 2,530 | +0.00(+0.02%) |
Nov 08, 2016 | 8.150 | 8.200 | 7.900 | 7.930 | 3,078 | -0.01(-0.13%) |
Nov 07, 2016 | 8.000 | 8.080 | 7.900 | 7.940 | 2,380 | -0.06(-0.75%) |
Nov 04, 2016 | 8.050 | 8.113 | 7.910 | 8.000 | 9,037 | -0.02(-0.25%) |
Nov 03, 2016 | 8.090 | 8.129 | 8.010 | 8.020 | 4,272 | +0.00(+0.00%) |
Nov 02, 2016 | 8.190 | 8.190 | 8.018 | 8.020 | 5,777 | -0.11(-1.33%) |
Nov 01, 2016 | 8.160 | 8.284 | 8.128 | 8.128 | 4,476 | -0.05(-0.64%) |
Oct 31, 2016 | 8.140 | 8.290 | 8.120 | 8.181 | 9,276 | +0.10(+1.30%) |
Oct 28, 2016 | 8.088 | 8.100 | 8.064 | 8.076 | 3,130 | -0.02(-0.30%) |
Oct 27, 2016 | 8.190 | 8.190 | 8.100 | 8.100 | 3,729 | -0.01(-0.12%) |
Oct 26, 2016 | 8.020 | 8.110 | 8.000 | 8.110 | 3,859 | +0.07(+0.86%) |
Oct 25, 2016 | 8.000 | 8.080 | 8.000 | 8.041 | 2,052 | -0.05(-0.68%) |
Oct 24, 2016 | 8.120 | 8.135 | 8.093 | 8.095 | 2,401 | -0.04(-0.49%) |
Oct 21, 2016 | 8.142 | 8.142 | 8.135 | 8.135 | 686 | -0.01(-0.18%) |
Oct 20, 2016 | 8.149 | 8.149 | 8.149 | 8.149 | 576 | +0.01(+0.09%) |
Oct 19, 2016 | 8.150 | 8.150 | 8.102 | 8.142 | 1,095 | -0.01(-0.10%) |
Oct 18, 2016 | 8.100 | 8.260 | 8.100 | 8.150 | 7,134 | +0.05(+0.57%) |
Oct 17, 2016 | 8.100 | 8.104 | 8.079 | 8.104 | 3,440 | +0.00(+0.05%) |
Oct 14, 2016 | 8.066 | 8.100 | 8.050 | 8.100 | 2,774 | +0.04(+0.46%) |
Oct 13, 2016 | 8.050 | 8.063 | 8.050 | 8.063 | 715 | +0.02(+0.20%) |
Oct 12, 2016 | 7.990 | 8.047 | 7.925 | 8.047 | 12,103 | +0.07(+0.85%) |
Oct 11, 2016 | 8.034 | 8.080 | 7.954 | 7.979 | 10,720 | -0.06(-0.69%) |
Oct 10, 2016 | 8.064 | 8.072 | 8.035 | 8.035 | 2,459 | -0.03(-0.31%) |
Oct 07, 2016 | 8.045 | 8.075 | 8.000 | 8.060 | 4,512 | +0.03(+0.37%) |
Oct 06, 2016 | 8.050 | 8.050 | 7.911 | 8.030 | 2,833 | -0.07(-0.87%) |
Oct 05, 2016 | 8.088 | 8.100 | 7.960 | 8.100 | 2,479 | +0.03(+0.31%) |
Oct 04, 2016 | 8.070 | 8.075 | 8.020 | 8.075 | 1,274 | +0.06(+0.81%) |
Oct 03, 2016 | 8.050 | 8.070 | 8.000 | 8.010 | 2,487 | +0.01(+0.14%) |
Sep 30, 2016 | 8.049 | 8.065 | 7.977 | 7.999 | 1,792 | -0.05(-0.65%) |
Sep 29, 2016 | 8.000 | 8.051 | 7.900 | 8.051 | 3,350 | +0.05(+0.64%) |
Sep 28, 2016 | 8.030 | 8.090 | 8.000 | 8.000 | 5,319 | -0.05(-0.57%) |
Sep 27, 2016 | 8.100 | 8.100 | 8.020 | 8.046 | 2,143 | -0.01(-0.17%) |
Sep 26, 2016 | 8.001 | 8.077 | 8.001 | 8.060 | 2,095 | +0.06(+0.75%) |
Sep 23, 2016 | 8.000 | 8.100 | 7.830 | 8.000 | 3,334 | +0.10(+1.27%) |
Sep 22, 2016 | 8.120 | 8.179 | 7.880 | 7.900 | 6,702 | -0.14(-1.71%) |
Sep 21, 2016 | 8.150 | 8.290 | 7.810 | 8.037 | 7,062 | -0.08(-0.96%) |
Sep 20, 2016 | 8.230 | 8.230 | 8.115 | 8.115 | 925 | -0.04(-0.43%) |
Sep 19, 2016 | 8.300 | 8.300 | 8.100 | 8.150 | 5,057 | -0.14(-1.69%) |
Sep 16, 2016 | 7.810 | 8.290 | 7.810 | 8.290 | 6,876 | +0.40(+5.07%) |
Sep 15, 2016 | 8.000 | 8.060 | 7.775 | 7.890 | 4,242 | -0.14(-1.74%) |
Sep 14, 2016 | 8.150 | 8.189 | 8.000 | 8.030 | 6,250 | -0.07(-0.81%) |
Sep 13, 2016 | 7.965 | 8.095 | 7.850 | 8.095 | 3,508 | +0.13(+1.57%) |
Sep 12, 2016 | 7.770 | 8.154 | 7.653 | 7.970 | 13,758 | +0.31(+4.05%) |
Sep 09, 2016 | 7.933 | 7.950 | 7.620 | 7.660 | 14,274 | -0.07(-0.91%) |
Sep 08, 2016 | 7.979 | 8.000 | 7.630 | 7.730 | 28,826 | -0.25(-3.13%) |
Sep 07, 2016 | 8.190 | 8.190 | 7.960 | 7.980 | 16,129 | -0.15(-1.85%) |
Sep 06, 2016 | 8.260 | 8.430 | 7.980 | 8.130 | 6,781 | -0.07(-0.85%) |
Sep 02, 2016 | 8.050 | 8.200 | 8.200 | 8.200 | 4,300 | -0.01(-0.12%) |