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%) |
Sep 01, 2016 | 8.352 | 8.370 | 8.273 | 8.324 | 134,746 | -0.02(-0.22%) |
Aug 31, 2016 | 8.407 | 8.407 | 8.301 | 8.343 | 47,971 | -0.04(-0.44%) |
Aug 30, 2016 | 8.329 | 8.380 | 8.303 | 8.380 | 100,127 | +0.06(+0.72%) |
Aug 29, 2016 | 8.264 | 8.319 | 8.250 | 8.319 | 131,910 | +0.08(+0.96%) |
Aug 26, 2016 | 8.227 | 8.249 | 8.208 | 8.241 | 92,278 | +0.04(+0.51%) |
Aug 25, 2016 | 8.222 | 8.245 | 8.194 | 8.199 | 90,351 | -0.03(-0.34%) |
Aug 24, 2016 | 8.231 | 8.241 | 8.204 | 8.227 | 110,182 | +0.01(+0.11%) |
Aug 23, 2016 | 8.236 | 8.236 | 8.218 | 8.218 | 115,602 | +0.02(+0.23%) |
Aug 22, 2016 | 8.190 | 8.212 | 8.171 | 8.199 | 74,334 | +0.03(+0.34%) |
Aug 19, 2016 | 8.139 | 8.176 | 8.139 | 8.171 | 40,578 | -0.00(-0.06%) |
Aug 18, 2016 | 8.111 | 8.176 | 8.111 | 8.176 | 33,260 | +0.06(+0.80%) |
Aug 17, 2016 | 8.079 | 8.118 | 8.079 | 8.111 | 49,438 | +0.01(+0.11%) |
Aug 16, 2016 | 8.102 | 8.109 | 8.083 | 8.102 | 215,952 | +0.00(+0.00%) |
Aug 15, 2016 | 8.097 | 8.102 | 8.088 | 8.102 | 55,419 | +0.01(+0.17%) |
Aug 12, 2016 | 8.102 | 8.102 | 8.060 | 8.088 | 288,181 | +0.02(+0.29%) |
Aug 11, 2016 | 8.051 | 8.065 | 8.037 | 8.065 | 70,522 | +0.01(+0.11%) |
Aug 10, 2016 | 8.042 | 8.065 | 8.028 | 8.055 | 90,913 | +0.00(+0.06%) |
Aug 09, 2016 | 8.014 | 8.055 | 8.005 | 8.051 | 112,906 | +0.05(+0.60%) |
Aug 08, 2016 | 8.009 | 8.046 | 8.003 | 8.003 | 75,985 | -0.00(-0.02%) |
Aug 05, 2016 | 8.000 | 8.018 | 8.000 | 8.005 | 38,046 | -0.00(-0.06%) |
Aug 04, 2016 | 8.000 | 8.009 | 7.971 | 8.009 | 38,096 | +0.02(+0.29%) |
Aug 03, 2016 | 7.930 | 7.986 | 7.921 | 7.986 | 84,394 | +0.08(+0.99%) |
Aug 02, 2016 | 7.968 | 7.968 | 7.907 | 7.907 | 60,353 | -0.04(-0.52%) |
Aug 01, 2016 | 7.963 | 7.980 | 7.938 | 7.949 | 24,686 | +0.01(+0.11%) |
Jul 29, 2016 | 7.940 | 7.954 | 7.940 | 7.940 | 30,475 | +0.01(+0.08%) |
Jul 28, 2016 | 7.958 | 7.958 | 7.931 | 7.934 | 29,685 | -0.01(-0.08%) |
Jul 27, 2016 | 7.991 | 7.991 | 7.917 | 7.940 | 119,451 | -0.01(-0.17%) |
Jul 26, 2016 | 7.958 | 7.958 | 7.907 | 7.954 | 362,175 | +0.00(+0.06%) |
Jul 25, 2016 | 7.930 | 7.954 | 7.888 | 7.949 | 54,890 | +0.06(+0.76%) |
Jul 22, 2016 | 7.898 | 7.917 | 7.861 | 7.889 | 48,689 | +0.03(+0.41%) |
Jul 21, 2016 | 7.893 | 7.893 | 7.829 | 7.856 | 48,550 | -0.01(-0.12%) |
Jul 20, 2016 | 7.852 | 7.866 | 7.824 | 7.866 | 108,908 | +0.03(+0.35%) |
Jul 19, 2016 | 7.810 | 7.838 | 7.810 | 7.838 | 37,210 | +0.03(+0.36%) |
Jul 18, 2016 | 7.778 | 7.824 | 7.755 | 7.810 | 35,478 | +0.06(+0.72%) |
Jul 15, 2016 | 7.690 | 7.755 | 7.690 | 7.755 | 93,861 | +0.06(+0.84%) |
Jul 14, 2016 | 7.708 | 7.708 | 7.685 | 7.690 | 51,987 | +0.00(+0.00%) |
Jul 13, 2016 | 7.708 | 7.713 | 7.680 | 7.690 | 74,626 | -0.03(-0.36%) |
Jul 12, 2016 | 7.680 | 7.727 | 7.680 | 7.718 | 75,447 | +0.05(+0.60%) |
Jul 11, 2016 | 7.648 | 7.671 | 7.616 | 7.671 | 47,300 | +0.06(+0.73%) |
Jul 08, 2016 | 7.671 | 7.611 | 7.611 | 7.616 | 51,175 | +0.00(+0.06%) |
Jul 07, 2016 | 7.588 | 7.616 | 7.576 | 7.611 | 35,165 | +0.02(+0.24%) |
Jul 06, 2016 | 7.546 | 7.597 | 7.542 | 7.592 | 63,359 | +0.03(+0.37%) |
Jul 05, 2016 | 7.662 | 7.662 | 7.542 | 7.565 | 334,557 | -0.06(-0.85%) |
Jul 01, 2016 | 7.546 | 7.630 | 7.630 | 7.630 | 98,064 | +0.10(+1.39%) |
Jun 30, 2016 | 7.547 | 7.548 | 7.498 | 7.525 | 79,658 | +0.00(+0.00%) |
Jun 29, 2016 | 7.471 | 7.534 | 7.457 | 7.525 | 75,379 | +0.10(+1.33%) |
Jun 28, 2016 | 7.426 | 7.448 | 7.358 | 7.426 | 68,856 | +0.11(+1.55%) |
Jun 27, 2016 | 7.430 | 7.430 | 7.295 | 7.313 | 52,141 | -0.14(-1.94%) |
Jun 24, 2016 | 7.376 | 7.475 | 7.264 | 7.457 | 46,382 | -0.03(-0.42%) |
Jun 23, 2016 | 7.507 | 7.507 | 7.459 | 7.489 | 139,360 | +0.06(+0.76%) |
Jun 22, 2016 | 7.453 | 7.475 | 7.432 | 7.432 | 177,948 | -0.01(-0.15%) |
Jun 21, 2016 | 7.403 | 7.448 | 7.398 | 7.444 | 88,014 | +0.02(+0.24%) |
Jun 20, 2016 | 7.421 | 7.444 | 7.419 | 7.426 | 78,706 | +0.06(+0.79%) |
Jun 17, 2016 | 7.335 | 7.398 | 7.335 | 7.367 | 27,158 | -0.01(-0.12%) |
Jun 16, 2016 | 7.340 | 7.376 | 7.304 | 7.376 | 117,460 | +0.03(+0.38%) |
Jun 15, 2016 | 7.336 | 7.380 | 7.322 | 7.348 | 66,826 | +0.04(+0.55%) |
Jun 14, 2016 | 7.394 | 7.394 | 7.295 | 7.308 | 89,221 | -0.07(-0.92%) |
Jun 13, 2016 | 7.367 | 7.407 | 7.340 | 7.376 | 75,782 | -0.01(-0.10%) |
Jun 10, 2016 | 7.394 | 7.394 | 7.362 | 7.383 | 33,147 | -0.00(-0.02%) |
Jun 09, 2016 | 7.394 | 7.403 | 7.365 | 7.385 | 100,027 | -0.01(-0.10%) |
Jun 08, 2016 | 7.417 | 7.430 | 7.376 | 7.392 | 56,536 | -0.02(-0.27%) |
Jun 07, 2016 | 7.422 | 7.422 | 7.389 | 7.412 | 62,208 | +0.00(+0.02%) |
Jun 06, 2016 | 7.385 | 7.430 | 7.385 | 7.411 | 42,417 | +0.03(+0.35%) |
Jun 03, 2016 | 7.362 | 7.385 | 7.351 | 7.385 | 25,474 | +0.00(+0.06%) |
Jun 02, 2016 | 7.365 | 7.385 | 7.353 | 7.380 | 36,466 | +0.01(+0.18%) |
Jun 01, 2016 | 7.322 | 7.380 | 7.322 | 7.367 | 65,028 | +0.02(+0.31%) |
May 31, 2016 | 7.362 | 7.367 | 7.333 | 7.344 | 42,247 | -0.00(-0.06%) |
May 27, 2016 | 7.322 | 7.349 | 7.349 | 7.349 | 21,254 | +0.03(+0.37%) |
May 26, 2016 | 7.358 | 7.358 | 7.293 | 7.322 | 87,750 | -0.01(-0.12%) |
May 25, 2016 | 7.331 | 7.335 | 7.308 | 7.331 | 65,856 | +0.03(+0.43%) |
May 24, 2016 | 7.286 | 7.299 | 7.245 | 7.299 | 67,539 | +0.06(+0.87%) |
May 23, 2016 | 7.231 | 7.240 | 7.209 | 7.236 | 82,749 | +0.01(+0.12%) |
May 20, 2016 | 7.222 | 7.285 | 7.218 | 7.227 | 49,867 | +0.03(+0.44%) |
May 19, 2016 | 7.277 | 7.277 | 7.164 | 7.195 | 60,930 | -0.12(-1.61%) |
May 18, 2016 | 7.322 | 7.358 | 7.281 | 7.313 | 112,937 | -0.04(-0.55%) |
May 17, 2016 | 7.367 | 7.385 | 7.322 | 7.353 | 51,235 | +0.00(+0.06%) |
May 16, 2016 | 7.349 | 7.371 | 7.338 | 7.349 | 23,767 | +0.00(+0.06%) |
May 13, 2016 | 7.335 | 7.362 | 7.316 | 7.344 | 50,750 | -0.01(-0.17%) |
May 12, 2016 | 7.371 | 7.371 | 7.313 | 7.357 | 24,781 | -0.00(-0.01%) |
May 11, 2016 | 7.317 | 7.398 | 7.286 | 7.358 | 45,585 | +0.02(+0.25%) |
May 10, 2016 | 7.292 | 7.344 | 7.270 | 7.340 | 29,133 | +0.10(+1.37%) |
May 09, 2016 | 7.295 | 7.304 | 7.197 | 7.240 | 44,773 | -0.05(-0.68%) |
May 06, 2016 | 7.254 | 7.295 | 7.254 | 7.290 | 16,491 | +0.03(+0.37%) |
May 05, 2016 | 7.426 | 7.426 | 7.263 | 7.263 | 20,474 | -0.07(-0.92%) |
May 04, 2016 | 7.313 | 7.349 | 7.281 | 7.331 | 103,126 | +0.02(+0.31%) |
May 03, 2016 | 7.340 | 7.340 | 7.237 | 7.308 | 111,436 | -0.05(-0.61%) |