Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.162 | 8.162 | 8.022 | 8.022 | 82,658 | +0.01(+0.11%) |
Sep 29, 2016 | 8.031 | 8.054 | 7.997 | 8.013 | 165,659 | -0.00(-0.00%) |
Sep 28, 2016 | 7.992 | 8.040 | 7.959 | 8.013 | 44,898 | +0.02(+0.28%) |
Sep 27, 2016 | 7.968 | 8.004 | 7.968 | 7.991 | 100,152 | +0.02(+0.23%) |
Sep 26, 2016 | 8.013 | 8.019 | 7.973 | 7.973 | 63,073 | -0.03(-0.37%) |
Sep 23, 2016 | 7.977 | 8.022 | 7.968 | 8.002 | 35,554 | +0.00(+0.03%) |
Sep 22, 2016 | 8.045 | 8.045 | 7.978 | 8.000 | 141,072 | +0.03(+0.34%) |
Sep 21, 2016 | 8.018 | 8.018 | 7.941 | 7.973 | 22,148 | +0.01(+0.17%) |
Sep 20, 2016 | 7.991 | 7.999 | 7.959 | 7.959 | 38,213 | +0.04(+0.51%) |
Sep 19, 2016 | 7.941 | 8.000 | 7.919 | 7.919 | 64,675 | +0.04(+0.46%) |
Sep 16, 2016 | 7.910 | 7.932 | 7.845 | 7.882 | 47,583 | -0.02(-0.29%) |
Sep 15, 2016 | 7.840 | 7.915 | 7.833 | 7.905 | 39,850 | +0.08(+0.98%) |
Sep 14, 2016 | 7.862 | 7.867 | 7.819 | 7.828 | 66,394 | -0.01(-0.11%) |
Sep 13, 2016 | 7.928 | 7.928 | 7.837 | 7.837 | 52,475 | -0.10(-1.25%) |
Sep 12, 2016 | 7.932 | 7.950 | 7.834 | 7.937 | 108,998 | -0.05(-0.56%) |
Sep 09, 2016 | 8.103 | 8.103 | 7.973 | 7.982 | 161,146 | -0.15(-1.83%) |
Sep 08, 2016 | 8.135 | 8.135 | 8.117 | 8.130 | 36,431 | -0.01(-0.17%) |
Sep 07, 2016 | 8.153 | 8.153 | 8.096 | 8.144 | 61,606 | +0.00(+0.00%) |
Sep 06, 2016 | 8.162 | 8.162 | 8.121 | 8.144 | 55,227 | +0.00(+0.00%) |
Sep 02, 2016 | 8.126 | 8.144 | 8.144 | 8.144 | 85,647 | +0.04(+0.50%) |
Sep 01, 2016 | 8.130 | 8.148 | 8.054 | 8.103 | 138,416 | -0.02(-0.22%) |
Aug 31, 2016 | 8.184 | 8.184 | 8.081 | 8.121 | 49,278 | -0.04(-0.44%) |
Aug 30, 2016 | 8.108 | 8.157 | 8.083 | 8.157 | 102,854 | +0.06(+0.72%) |
Aug 29, 2016 | 8.045 | 8.099 | 8.031 | 8.099 | 135,502 | +0.08(+0.96%) |
Aug 26, 2016 | 8.009 | 8.030 | 7.990 | 8.022 | 94,791 | +0.04(+0.51%) |
Aug 25, 2016 | 8.004 | 8.027 | 7.977 | 7.982 | 92,812 | -0.03(-0.34%) |
Aug 24, 2016 | 8.013 | 8.022 | 7.986 | 8.009 | 113,183 | +0.01(+0.11%) |
Aug 23, 2016 | 8.018 | 8.018 | 8.000 | 8.000 | 118,750 | +0.02(+0.23%) |
Aug 22, 2016 | 7.973 | 7.995 | 7.955 | 7.982 | 76,359 | +0.03(+0.34%) |
Aug 19, 2016 | 7.923 | 7.959 | 7.923 | 7.955 | 41,683 | -0.00(-0.06%) |
Aug 18, 2016 | 7.896 | 7.959 | 7.896 | 7.959 | 34,165 | +0.06(+0.80%) |
Aug 17, 2016 | 7.864 | 7.903 | 7.864 | 7.896 | 50,785 | +0.01(+0.11%) |
Aug 16, 2016 | 7.887 | 7.894 | 7.869 | 7.887 | 221,833 | +0.00(+0.00%) |
Aug 15, 2016 | 7.882 | 7.887 | 7.873 | 7.887 | 56,929 | +0.01(+0.17%) |
Aug 12, 2016 | 7.887 | 7.887 | 7.846 | 7.873 | 296,030 | +0.02(+0.29%) |
Aug 11, 2016 | 7.837 | 7.851 | 7.824 | 7.851 | 72,443 | +0.01(+0.11%) |
Aug 10, 2016 | 7.828 | 7.851 | 7.815 | 7.842 | 93,389 | +0.00(+0.06%) |
Aug 09, 2016 | 7.801 | 7.842 | 7.792 | 7.837 | 115,981 | +0.05(+0.60%) |
Aug 08, 2016 | 7.797 | 7.833 | 7.791 | 7.791 | 78,054 | -0.00(-0.02%) |
Aug 05, 2016 | 7.788 | 7.806 | 7.788 | 7.792 | 39,082 | -0.00(-0.06%) |
Aug 04, 2016 | 7.788 | 7.797 | 7.760 | 7.797 | 39,133 | +0.02(+0.29%) |
Aug 03, 2016 | 7.720 | 7.774 | 7.711 | 7.774 | 86,692 | +0.08(+0.99%) |
Aug 02, 2016 | 7.756 | 7.756 | 7.698 | 7.698 | 61,996 | -0.04(-0.52%) |
Aug 01, 2016 | 7.752 | 7.769 | 7.728 | 7.738 | 25,359 | +0.01(+0.11%) |
Jul 29, 2016 | 7.729 | 7.743 | 7.729 | 7.729 | 31,305 | +0.01(+0.08%) |
Jul 28, 2016 | 7.747 | 7.747 | 7.720 | 7.723 | 30,493 | -0.01(-0.08%) |
Jul 27, 2016 | 7.779 | 7.779 | 7.707 | 7.729 | 122,704 | -0.01(-0.17%) |
Jul 26, 2016 | 7.747 | 7.747 | 7.698 | 7.743 | 372,039 | +0.00(+0.06%) |
Jul 25, 2016 | 7.720 | 7.743 | 7.679 | 7.738 | 56,385 | +0.06(+0.76%) |
Jul 22, 2016 | 7.689 | 7.707 | 7.653 | 7.680 | 50,015 | +0.03(+0.41%) |
Jul 21, 2016 | 7.684 | 7.684 | 7.621 | 7.648 | 49,873 | -0.01(-0.12%) |
Jul 20, 2016 | 7.644 | 7.657 | 7.617 | 7.657 | 111,874 | +0.03(+0.35%) |
Jul 19, 2016 | 7.603 | 7.630 | 7.603 | 7.630 | 38,224 | +0.03(+0.36%) |
Jul 18, 2016 | 7.571 | 7.617 | 7.549 | 7.603 | 36,444 | +0.05(+0.72%) |
Jul 15, 2016 | 7.486 | 7.549 | 7.486 | 7.549 | 96,417 | +0.06(+0.84%) |
Jul 14, 2016 | 7.504 | 7.504 | 7.481 | 7.486 | 53,403 | +0.00(+0.00%) |
Jul 13, 2016 | 7.504 | 7.508 | 7.476 | 7.486 | 76,659 | -0.03(-0.36%) |
Jul 12, 2016 | 7.477 | 7.522 | 7.477 | 7.513 | 77,502 | +0.05(+0.60%) |
Jul 11, 2016 | 7.445 | 7.468 | 7.414 | 7.468 | 48,588 | +0.05(+0.73%) |
Jul 08, 2016 | 7.468 | 7.409 | 7.409 | 7.414 | 52,568 | +0.00(+0.06%) |
Jul 07, 2016 | 7.387 | 7.414 | 7.375 | 7.409 | 36,122 | +0.02(+0.24%) |
Jul 06, 2016 | 7.346 | 7.396 | 7.342 | 7.391 | 65,085 | +0.03(+0.37%) |
Jul 05, 2016 | 7.459 | 7.459 | 7.342 | 7.364 | 343,668 | -0.06(-0.85%) |