Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.132 | 8.198 | 8.132 | 8.174 | 234,425 | +0.04(+0.52%) |
Sep 29, 2016 | 8.198 | 8.221 | 8.132 | 8.132 | 271,025 | -0.06(-0.74%) |
Sep 28, 2016 | 8.198 | 8.204 | 8.174 | 8.192 | 48,322 | +0.02(+0.22%) |
Sep 27, 2016 | 8.198 | 8.204 | 8.150 | 8.174 | 165,113 | -0.05(-0.66%) |
Sep 26, 2016 | 8.217 | 8.229 | 8.217 | 8.229 | 67,919 | -0.01(-0.15%) |
Sep 23, 2016 | 8.217 | 8.241 | 8.210 | 8.241 | 74,068 | +0.01(+0.15%) |
Sep 22, 2016 | 8.198 | 8.247 | 8.198 | 8.229 | 282,537 | +0.02(+0.30%) |
Sep 21, 2016 | 8.186 | 8.229 | 8.174 | 8.204 | 64,557 | +0.04(+0.44%) |
Sep 20, 2016 | 8.126 | 8.168 | 8.126 | 8.168 | 68,484 | +0.04(+0.52%) |
Sep 19, 2016 | 8.138 | 8.186 | 8.120 | 8.126 | 205,018 | -0.03(-0.37%) |
Sep 16, 2016 | 8.211 | 8.211 | 8.144 | 8.156 | 94,490 | -0.03(-0.37%) |
Sep 15, 2016 | 8.198 | 8.218 | 8.174 | 8.186 | 165,621 | -0.01(-0.07%) |
Sep 14, 2016 | 8.259 | 8.259 | 8.186 | 8.192 | 85,221 | +0.02(+0.22%) |
Sep 13, 2016 | 8.241 | 8.259 | 8.150 | 8.174 | 180,590 | -0.05(-0.57%) |
Sep 12, 2016 | 8.174 | 8.247 | 8.174 | 8.221 | 389,260 | -0.00(-0.02%) |
Sep 09, 2016 | 8.290 | 8.308 | 8.211 | 8.223 | 397,006 | -0.09(-1.02%) |
Sep 08, 2016 | 8.320 | 8.326 | 8.302 | 8.308 | 112,766 | +0.00(+0.00%) |
Sep 07, 2016 | 8.283 | 8.320 | 8.283 | 8.308 | 84,104 | +0.02(+0.18%) |
Sep 06, 2016 | 8.277 | 8.302 | 8.277 | 8.293 | 127,861 | +0.02(+0.26%) |
Sep 02, 2016 | 8.302 | 8.271 | 8.271 | 8.271 | 123,334 | -0.01(-0.15%) |
Sep 01, 2016 | 8.277 | 8.296 | 8.271 | 8.283 | 67,420 | -0.01(-0.09%) |
Aug 31, 2016 | 8.306 | 8.306 | 8.288 | 8.291 | 139,461 | -0.01(-0.08%) |
Aug 30, 2016 | 8.294 | 8.312 | 8.276 | 8.298 | 47,044 | +0.00(+0.04%) |
Aug 29, 2016 | 8.288 | 8.306 | 8.270 | 8.294 | 115,961 | +0.02(+0.29%) |
Aug 26, 2016 | 8.252 | 8.282 | 8.252 | 8.270 | 63,097 | -0.01(-0.07%) |
Aug 25, 2016 | 8.276 | 8.276 | 8.240 | 8.276 | 92,015 | +0.01(+0.11%) |
Aug 24, 2016 | 8.312 | 8.312 | 8.222 | 8.267 | 285,724 | -0.02(-0.22%) |
Aug 23, 2016 | 8.264 | 8.294 | 8.234 | 8.285 | 144,083 | +0.04(+0.44%) |
Aug 22, 2016 | 8.276 | 8.276 | 8.216 | 8.249 | 129,144 | -0.02(-0.26%) |
Aug 19, 2016 | 8.270 | 8.276 | 8.246 | 8.270 | 107,333 | +0.00(+0.00%) |
Aug 18, 2016 | 8.264 | 8.276 | 8.252 | 8.270 | 90,277 | +0.01(+0.07%) |
Aug 17, 2016 | 8.276 | 8.276 | 8.222 | 8.264 | 313,452 | -0.01(-0.07%) |
Aug 16, 2016 | 8.300 | 8.300 | 8.264 | 8.270 | 121,079 | -0.02(-0.22%) |
Aug 15, 2016 | 8.306 | 8.306 | 8.282 | 8.288 | 156,766 | +0.00(+0.00%) |
Aug 12, 2016 | 8.300 | 8.306 | 8.276 | 8.288 | 196,830 | +0.01(+0.14%) |
Aug 11, 2016 | 8.282 | 8.306 | 8.264 | 8.276 | 99,165 | -0.01(-0.14%) |
Aug 10, 2016 | 8.324 | 8.324 | 8.282 | 8.288 | 141,287 | -0.02(-0.29%) |
Aug 09, 2016 | 8.318 | 8.318 | 8.270 | 8.312 | 195,380 | +0.01(+0.15%) |
Aug 08, 2016 | 8.282 | 8.300 | 8.258 | 8.300 | 298,149 | +0.02(+0.29%) |
Aug 05, 2016 | 8.276 | 8.285 | 8.252 | 8.276 | 108,018 | +0.02(+0.22%) |
Aug 04, 2016 | 8.246 | 8.270 | 8.234 | 8.258 | 136,440 | +0.03(+0.40%) |
Aug 03, 2016 | 8.209 | 8.234 | 8.203 | 8.225 | 48,864 | +0.02(+0.19%) |
Aug 02, 2016 | 8.228 | 8.234 | 8.143 | 8.209 | 292,620 | -0.04(-0.51%) |
Aug 01, 2016 | 8.300 | 8.312 | 8.237 | 8.252 | 322,825 | -0.05(-0.64%) |
Jul 29, 2016 | 8.269 | 8.305 | 8.264 | 8.305 | 139,750 | +0.04(+0.44%) |
Jul 28, 2016 | 8.257 | 8.269 | 8.257 | 8.269 | 61,379 | +0.01(+0.15%) |
Jul 27, 2016 | 8.257 | 8.280 | 8.251 | 8.257 | 175,183 | -0.01(-0.07%) |
Jul 26, 2016 | 8.275 | 8.275 | 8.245 | 8.263 | 168,909 | +0.01(+0.07%) |
Jul 25, 2016 | 8.239 | 8.401 | 8.239 | 8.257 | 291,491 | +0.02(+0.22%) |
Jul 22, 2016 | 8.233 | 8.263 | 8.223 | 8.239 | 114,384 | +0.02(+0.22%) |
Jul 21, 2016 | 8.208 | 8.244 | 8.202 | 8.220 | 115,174 | +0.00(+0.00%) |
Jul 20, 2016 | 8.245 | 8.245 | 8.202 | 8.220 | 159,182 | -0.02(-0.29%) |
Jul 19, 2016 | 8.239 | 8.263 | 8.226 | 8.245 | 97,704 | +0.02(+0.20%) |
Jul 18, 2016 | 8.233 | 8.245 | 8.190 | 8.228 | 205,192 | +0.01(+0.16%) |
Jul 15, 2016 | 8.190 | 8.226 | 8.178 | 8.214 | 448,379 | +0.02(+0.24%) |
Jul 14, 2016 | 8.208 | 8.226 | 8.174 | 8.195 | 239,715 | -0.01(-0.17%) |
Jul 13, 2016 | 8.202 | 8.208 | 8.160 | 8.208 | 315,636 | +0.02(+0.29%) |
Jul 12, 2016 | 8.154 | 8.214 | 8.136 | 8.184 | 182,800 | +0.04(+0.44%) |
Jul 11, 2016 | 8.124 | 8.154 | 8.124 | 8.148 | 362,230 | +0.02(+0.30%) |
Jul 08, 2016 | 8.118 | 8.166 | 8.094 | 8.124 | 150,963 | +0.03(+0.37%) |
Jul 07, 2016 | 8.094 | 8.100 | 8.070 | 8.094 | 421,724 | +0.01(+0.11%) |
Jul 06, 2016 | 8.058 | 8.094 | 8.046 | 8.085 | 249,814 | +0.01(+0.11%) |
Jul 05, 2016 | 8.136 | 8.142 | 8.052 | 8.076 | 229,176 | -0.06(-0.78%) |