Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.175 | 8.242 | 8.175 | 8.217 | 233,189 | +0.04(+0.52%) |
Sep 29, 2016 | 8.242 | 8.265 | 8.175 | 8.175 | 269,597 | -0.06(-0.74%) |
Sep 28, 2016 | 8.242 | 8.248 | 8.217 | 8.236 | 48,068 | +0.02(+0.22%) |
Sep 27, 2016 | 8.242 | 8.248 | 8.193 | 8.217 | 164,243 | -0.05(-0.66%) |
Sep 26, 2016 | 8.260 | 8.272 | 8.260 | 8.272 | 67,561 | -0.01(-0.15%) |
Sep 23, 2016 | 8.260 | 8.285 | 8.253 | 8.285 | 73,678 | +0.01(+0.15%) |
Sep 22, 2016 | 8.242 | 8.291 | 8.242 | 8.272 | 281,048 | +0.03(+0.30%) |
Sep 21, 2016 | 8.230 | 8.272 | 8.217 | 8.247 | 64,217 | +0.04(+0.44%) |
Sep 20, 2016 | 8.169 | 8.211 | 8.169 | 8.211 | 68,123 | +0.04(+0.52%) |
Sep 19, 2016 | 8.181 | 8.230 | 8.163 | 8.169 | 203,938 | -0.03(-0.37%) |
Sep 16, 2016 | 8.254 | 8.254 | 8.187 | 8.199 | 93,992 | -0.03(-0.37%) |
Sep 15, 2016 | 8.242 | 8.262 | 8.217 | 8.230 | 164,748 | -0.01(-0.07%) |
Sep 14, 2016 | 8.303 | 8.303 | 8.230 | 8.236 | 84,772 | +0.02(+0.22%) |
Sep 13, 2016 | 8.285 | 8.303 | 8.193 | 8.217 | 179,639 | -0.05(-0.57%) |
Sep 12, 2016 | 8.217 | 8.291 | 8.217 | 8.265 | 387,209 | -0.00(-0.02%) |
Sep 09, 2016 | 8.333 | 8.352 | 8.254 | 8.266 | 394,914 | -0.09(-1.02%) |
Sep 08, 2016 | 8.364 | 8.370 | 8.346 | 8.352 | 112,172 | +0.00(+0.00%) |
Sep 07, 2016 | 8.327 | 8.364 | 8.327 | 8.352 | 83,661 | +0.02(+0.18%) |
Sep 06, 2016 | 8.321 | 8.346 | 8.321 | 8.336 | 127,187 | +0.02(+0.26%) |
Sep 02, 2016 | 8.346 | 8.315 | 8.315 | 8.315 | 122,684 | -0.01(-0.15%) |
Sep 01, 2016 | 8.321 | 8.340 | 8.315 | 8.327 | 67,065 | -0.01(-0.09%) |
Aug 31, 2016 | 8.350 | 8.350 | 8.332 | 8.335 | 138,726 | -0.01(-0.08%) |
Aug 30, 2016 | 8.338 | 8.356 | 8.320 | 8.342 | 46,797 | +0.00(+0.04%) |
Aug 29, 2016 | 8.332 | 8.350 | 8.314 | 8.338 | 115,350 | +0.02(+0.29%) |
Aug 26, 2016 | 8.295 | 8.326 | 8.295 | 8.314 | 62,764 | -0.01(-0.07%) |
Aug 25, 2016 | 8.320 | 8.320 | 8.283 | 8.320 | 91,530 | +0.01(+0.11%) |
Aug 24, 2016 | 8.356 | 8.356 | 8.265 | 8.311 | 284,218 | -0.02(-0.22%) |
Aug 23, 2016 | 8.308 | 8.338 | 8.277 | 8.329 | 143,323 | +0.04(+0.44%) |
Aug 22, 2016 | 8.320 | 8.320 | 8.259 | 8.292 | 128,464 | -0.02(-0.26%) |
Aug 19, 2016 | 8.314 | 8.320 | 8.289 | 8.314 | 106,767 | +0.00(+0.00%) |
Aug 18, 2016 | 8.308 | 8.320 | 8.296 | 8.314 | 89,801 | +0.01(+0.07%) |
Aug 17, 2016 | 8.320 | 8.320 | 8.265 | 8.308 | 311,800 | -0.01(-0.07%) |
Aug 16, 2016 | 8.344 | 8.344 | 8.308 | 8.314 | 120,441 | -0.02(-0.22%) |
Aug 15, 2016 | 8.350 | 8.350 | 8.326 | 8.332 | 155,940 | +0.00(+0.00%) |
Aug 12, 2016 | 8.344 | 8.350 | 8.320 | 8.332 | 195,793 | +0.01(+0.14%) |
Aug 11, 2016 | 8.326 | 8.350 | 8.308 | 8.320 | 98,642 | -0.01(-0.14%) |
Aug 10, 2016 | 8.368 | 8.368 | 8.326 | 8.332 | 140,542 | -0.02(-0.29%) |
Aug 09, 2016 | 8.362 | 8.362 | 8.314 | 8.356 | 194,351 | +0.01(+0.15%) |
Aug 08, 2016 | 8.326 | 8.344 | 8.302 | 8.344 | 296,578 | +0.02(+0.29%) |
Aug 05, 2016 | 8.320 | 8.329 | 8.295 | 8.320 | 107,449 | +0.02(+0.22%) |
Aug 04, 2016 | 8.289 | 8.314 | 8.277 | 8.302 | 135,721 | +0.03(+0.40%) |
Aug 03, 2016 | 8.253 | 8.277 | 8.247 | 8.269 | 48,606 | +0.02(+0.19%) |
Aug 02, 2016 | 8.271 | 8.277 | 8.186 | 8.253 | 291,079 | -0.04(-0.51%) |
Aug 01, 2016 | 8.344 | 8.356 | 8.280 | 8.295 | 321,124 | -0.05(-0.64%) |
Jul 29, 2016 | 8.312 | 8.349 | 8.308 | 8.349 | 139,014 | +0.04(+0.44%) |
Jul 28, 2016 | 8.300 | 8.312 | 8.300 | 8.312 | 61,056 | +0.01(+0.15%) |
Jul 27, 2016 | 8.300 | 8.324 | 8.294 | 8.300 | 174,260 | -0.01(-0.07%) |
Jul 26, 2016 | 8.318 | 8.318 | 8.288 | 8.306 | 168,019 | +0.01(+0.07%) |
Jul 25, 2016 | 8.282 | 8.445 | 8.282 | 8.300 | 289,955 | +0.02(+0.22%) |
Jul 22, 2016 | 8.276 | 8.306 | 8.266 | 8.282 | 113,781 | +0.02(+0.22%) |
Jul 21, 2016 | 8.252 | 8.288 | 8.246 | 8.264 | 114,567 | +0.00(+0.00%) |
Jul 20, 2016 | 8.288 | 8.288 | 8.246 | 8.264 | 158,344 | -0.02(-0.29%) |
Jul 19, 2016 | 8.282 | 8.306 | 8.270 | 8.288 | 97,189 | +0.02(+0.20%) |
Jul 18, 2016 | 8.276 | 8.288 | 8.234 | 8.272 | 204,111 | +0.01(+0.16%) |
Jul 15, 2016 | 8.234 | 8.270 | 8.222 | 8.258 | 446,016 | +0.02(+0.24%) |
Jul 14, 2016 | 8.252 | 8.270 | 8.218 | 8.238 | 238,452 | -0.01(-0.17%) |
Jul 13, 2016 | 8.246 | 8.252 | 8.204 | 8.252 | 313,973 | +0.02(+0.29%) |
Jul 12, 2016 | 8.198 | 8.258 | 8.179 | 8.228 | 181,837 | +0.04(+0.44%) |
Jul 11, 2016 | 8.167 | 8.198 | 8.167 | 8.192 | 360,321 | +0.02(+0.30%) |
Jul 08, 2016 | 8.161 | 8.210 | 8.137 | 8.167 | 150,168 | +0.03(+0.37%) |
Jul 07, 2016 | 8.137 | 8.143 | 8.113 | 8.137 | 419,502 | +0.01(+0.11%) |
Jul 06, 2016 | 8.101 | 8.137 | 8.089 | 8.128 | 248,498 | +0.01(+0.11%) |
Jul 05, 2016 | 8.179 | 8.185 | 8.095 | 8.119 | 227,968 | -0.06(-0.78%) |