Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.482 | 8.482 | 8.388 | 8.440 | 65,634 | -0.02(-0.28%) |
Nov 29, 2016 | 8.430 | 8.482 | 8.421 | 8.464 | 58,270 | +0.02(+0.22%) |
Nov 28, 2016 | 8.515 | 8.515 | 8.430 | 8.445 | 39,682 | -0.06(-0.67%) |
Nov 25, 2016 | 8.473 | 8.501 | 8.397 | 8.501 | 40,629 | +0.13(+1.52%) |
Nov 23, 2016 | 8.374 | 8.374 | 8.374 | 0 | +0.01(+0.17%) | |
Nov 22, 2016 | 8.355 | 8.406 | 8.355 | 8.360 | 95,423 | -0.01(-0.11%) |
Nov 21, 2016 | 8.393 | 8.412 | 8.360 | 8.369 | 201,587 | +0.01(+0.17%) |
Nov 18, 2016 | 8.312 | 8.355 | 8.265 | 8.355 | 62,431 | +0.06(+0.73%) |
Nov 17, 2016 | 8.279 | 8.312 | 8.238 | 8.294 | 76,589 | +0.06(+0.70%) |
Nov 16, 2016 | 8.237 | 8.265 | 8.223 | 8.237 | 92,378 | -0.00(-0.06%) |
Nov 15, 2016 | 8.275 | 8.289 | 8.194 | 8.242 | 116,380 | +0.02(+0.23%) |
Nov 14, 2016 | 8.246 | 8.298 | 8.218 | 8.223 | 90,280 | -0.02(-0.29%) |
Nov 11, 2016 | 8.180 | 8.265 | 8.180 | 8.246 | 60,311 | +0.04(+0.55%) |
Nov 10, 2016 | 8.133 | 8.223 | 8.133 | 8.201 | 152,476 | +0.10(+1.27%) |
Nov 09, 2016 | 7.916 | 8.142 | 7.916 | 8.098 | 152,563 | +0.12(+1.50%) |
Nov 08, 2016 | 7.944 | 8.012 | 7.944 | 7.978 | 47,207 | +0.04(+0.47%) |
Nov 07, 2016 | 7.920 | 7.972 | 7.920 | 7.941 | 75,329 | +0.09(+1.11%) |
Nov 04, 2016 | 7.868 | 7.931 | 7.853 | 7.854 | 77,694 | -0.01(-0.12%) |
Nov 03, 2016 | 7.939 | 7.939 | 7.850 | 7.864 | 88,004 | -0.09(-1.19%) |
Nov 02, 2016 | 8.024 | 8.034 | 7.920 | 7.958 | 394,939 | -0.08(-1.01%) |
Nov 01, 2016 | 8.123 | 8.123 | 8.015 | 8.040 | 91,679 | -0.10(-1.20%) |
Oct 31, 2016 | 8.204 | 8.204 | 8.124 | 8.138 | 93,295 | -0.05(-0.61%) |
Oct 28, 2016 | 8.166 | 8.213 | 8.142 | 8.188 | 80,187 | +0.00(+0.03%) |
Oct 27, 2016 | 8.218 | 8.218 | 8.174 | 8.185 | 39,504 | -0.02(-0.26%) |
Oct 26, 2016 | 8.242 | 8.242 | 8.166 | 8.206 | 66,441 | -0.05(-0.60%) |
Oct 25, 2016 | 8.218 | 8.256 | 8.171 | 8.256 | 40,707 | +0.03(+0.34%) |
Oct 24, 2016 | 8.171 | 8.241 | 8.171 | 8.227 | 88,025 | +0.07(+0.87%) |
Oct 21, 2016 | 8.128 | 8.190 | 8.127 | 8.157 | 39,926 | +0.03(+0.41%) |
Oct 20, 2016 | 8.132 | 8.151 | 8.090 | 8.123 | 28,393 | -0.04(-0.52%) |
Oct 19, 2016 | 8.114 | 8.173 | 8.114 | 8.166 | 47,120 | +0.05(+0.58%) |
Oct 18, 2016 | 8.100 | 8.138 | 8.100 | 8.119 | 104,718 | +0.03(+0.31%) |
Oct 17, 2016 | 8.133 | 8.133 | 8.090 | 8.094 | 47,222 | -0.04(-0.54%) |
Oct 14, 2016 | 8.232 | 8.232 | 8.114 | 8.138 | 28,992 | -0.08(-0.92%) |
Oct 13, 2016 | 8.157 | 8.213 | 8.128 | 8.213 | 54,499 | +0.01(+0.17%) |
Oct 12, 2016 | 8.161 | 8.227 | 8.161 | 8.199 | 32,795 | +0.00(+0.06%) |
Oct 11, 2016 | 8.228 | 8.228 | 8.171 | 8.194 | 81,002 | -0.02(-0.29%) |
Oct 10, 2016 | 8.242 | 8.246 | 8.218 | 8.218 | 48,863 | +0.01(+0.15%) |
Oct 07, 2016 | 8.237 | 8.258 | 8.191 | 8.206 | 46,705 | -0.02(-0.21%) |
Oct 06, 2016 | 8.256 | 8.256 | 8.209 | 8.223 | 45,869 | -0.04(-0.51%) |
Oct 05, 2016 | 8.280 | 8.280 | 8.237 | 8.265 | 115,673 | +0.03(+0.37%) |
Oct 04, 2016 | 8.265 | 8.303 | 8.199 | 8.234 | 50,752 | -0.01(-0.09%) |
Oct 03, 2016 | 8.232 | 8.277 | 8.204 | 8.242 | 165,360 | +0.00(+0.01%) |
Sep 30, 2016 | 8.384 | 8.384 | 8.241 | 8.241 | 80,467 | +0.01(+0.11%) |
Sep 29, 2016 | 8.250 | 8.273 | 8.215 | 8.231 | 161,267 | -0.00(-0.00%) |
Sep 28, 2016 | 8.209 | 8.259 | 8.176 | 8.231 | 43,708 | +0.02(+0.28%) |
Sep 27, 2016 | 8.185 | 8.222 | 8.185 | 8.208 | 97,496 | +0.02(+0.23%) |
Sep 26, 2016 | 8.231 | 8.237 | 8.190 | 8.190 | 61,400 | -0.03(-0.37%) |
Sep 23, 2016 | 8.194 | 8.240 | 8.185 | 8.220 | 34,612 | +0.00(+0.03%) |
Sep 22, 2016 | 8.264 | 8.264 | 8.195 | 8.218 | 137,332 | +0.03(+0.34%) |
Sep 21, 2016 | 8.236 | 8.236 | 8.157 | 8.190 | 21,561 | +0.01(+0.17%) |
Sep 20, 2016 | 8.208 | 8.217 | 8.176 | 8.176 | 37,199 | +0.04(+0.51%) |
Sep 19, 2016 | 8.157 | 8.218 | 8.134 | 8.134 | 62,960 | +0.04(+0.46%) |
Sep 16, 2016 | 8.125 | 8.148 | 8.058 | 8.097 | 46,321 | -0.02(-0.29%) |
Sep 15, 2016 | 8.054 | 8.130 | 8.046 | 8.120 | 38,793 | +0.08(+0.98%) |
Sep 14, 2016 | 8.076 | 8.081 | 8.032 | 8.042 | 64,634 | -0.01(-0.12%) |
Sep 13, 2016 | 8.143 | 8.143 | 8.051 | 8.051 | 51,084 | -0.10(-1.25%) |
Sep 12, 2016 | 8.148 | 8.167 | 8.047 | 8.153 | 106,108 | -0.05(-0.56%) |
Sep 09, 2016 | 8.324 | 8.324 | 8.190 | 8.199 | 156,873 | -0.15(-1.83%) |
Sep 08, 2016 | 8.356 | 8.356 | 8.338 | 8.352 | 35,465 | -0.01(-0.17%) |
Sep 07, 2016 | 8.375 | 8.375 | 8.316 | 8.366 | 59,972 | +0.00(+0.00%) |
Sep 06, 2016 | 8.384 | 8.384 | 8.343 | 8.366 | 53,762 | +0.00(+0.00%) |
Sep 02, 2016 | 8.347 | 8.366 | 8.366 | 8.366 | 83,376 | +0.04(+0.50%) |