Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |