Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.360 | 8.390 | 8.350 | 8.360 | 219,653 | +0.01(+0.12%) |
Sep 29, 2016 | 8.340 | 8.400 | 8.310 | 8.350 | 145,905 | +0.01(+0.12%) |
Sep 28, 2016 | 8.300 | 8.340 | 8.300 | 8.340 | 133,222 | +0.05(+0.60%) |
Sep 27, 2016 | 8.300 | 8.320 | 8.280 | 8.290 | 175,016 | -0.01(-0.12%) |
Sep 26, 2016 | 8.330 | 8.340 | 8.270 | 8.300 | 272,330 | -0.05(-0.60%) |
Sep 23, 2016 | 8.340 | 8.370 | 8.280 | 8.350 | 151,398 | +0.01(+0.12%) |
Sep 22, 2016 | 8.340 | 8.370 | 8.280 | 8.340 | 181,231 | +0.04(+0.48%) |
Sep 21, 2016 | 8.250 | 8.300 | 8.200 | 8.300 | 308,836 | +0.08(+0.97%) |
Sep 20, 2016 | 8.170 | 8.220 | 8.160 | 8.220 | 91,632 | +0.09(+1.11%) |
Sep 19, 2016 | 8.160 | 8.190 | 8.130 | 8.130 | 134,255 | -0.01(-0.12%) |
Sep 16, 2016 | 8.170 | 8.170 | 8.130 | 8.140 | 109,166 | -0.02(-0.25%) |
Sep 15, 2016 | 8.120 | 8.180 | 8.120 | 8.160 | 166,781 | +0.04(+0.49%) |
Sep 14, 2016 | 8.090 | 8.155 | 8.060 | 8.120 | 455,331 | +0.01(+0.12%) |
Sep 13, 2016 | 8.250 | 8.290 | 8.070 | 8.110 | 525,649 | -0.19(-2.29%) |
Sep 12, 2016 | 8.270 | 8.320 | 8.230 | 8.300 | 300,726 | -0.04(-0.48%) |
Sep 09, 2016 | 8.480 | 8.490 | 8.317 | 8.340 | 307,558 | -0.16(-1.88%) |
Sep 08, 2016 | 8.500 | 8.517 | 8.480 | 8.500 | 157,184 | +0.00(+0.00%) |
Sep 07, 2016 | 8.460 | 8.500 | 8.459 | 8.500 | 168,887 | +0.06(+0.71%) |
Sep 06, 2016 | 8.450 | 8.470 | 8.420 | 8.440 | 184,363 | +0.03(+0.36%) |
Sep 02, 2016 | 8.400 | 8.410 | 8.410 | 8.410 | 341,800 | +0.01(+0.12%) |
Sep 01, 2016 | 8.460 | 8.490 | 8.390 | 8.400 | 176,865 | -0.03(-0.36%) |
Aug 31, 2016 | 8.410 | 8.480 | 8.410 | 8.430 | 147,181 | +0.02(+0.24%) |
Aug 30, 2016 | 8.440 | 8.440 | 8.410 | 8.410 | 117,895 | +0.00(+0.00%) |
Aug 29, 2016 | 8.440 | 8.460 | 8.410 | 8.410 | 230,330 | +0.02(+0.24%) |
Aug 26, 2016 | 8.350 | 8.430 | 8.340 | 8.390 | 212,645 | +0.02(+0.24%) |
Aug 25, 2016 | 8.390 | 8.420 | 8.350 | 8.370 | 158,053 | +0.00(+0.00%) |
Aug 24, 2016 | 8.430 | 8.438 | 8.350 | 8.370 | 107,075 | -0.03(-0.36%) |
Aug 23, 2016 | 8.360 | 8.440 | 8.360 | 8.400 | 222,003 | +0.06(+0.72%) |
Aug 22, 2016 | 8.370 | 8.370 | 8.320 | 8.340 | 173,580 | -0.05(-0.60%) |
Aug 19, 2016 | 8.350 | 8.390 | 8.340 | 8.390 | 146,272 | +0.04(+0.48%) |
Aug 18, 2016 | 8.330 | 8.350 | 8.310 | 8.350 | 107,685 | +0.04(+0.48%) |
Aug 17, 2016 | 8.320 | 8.345 | 8.300 | 8.310 | 139,859 | +0.01(+0.12%) |
Aug 16, 2016 | 8.300 | 8.300 | 8.261 | 8.300 | 143,406 | +0.02(+0.24%) |
Aug 15, 2016 | 8.280 | 8.310 | 8.260 | 8.280 | 146,773 | +0.00(+0.00%) |
Aug 12, 2016 | 8.280 | 8.340 | 8.270 | 8.280 | 274,786 | +0.01(+0.12%) |
Aug 11, 2016 | 8.270 | 8.273 | 8.240 | 8.270 | 92,431 | -0.03(-0.36%) |
Aug 10, 2016 | 8.280 | 8.300 | 8.280 | 8.300 | 292,632 | +0.02(+0.24%) |
Aug 09, 2016 | 8.260 | 8.286 | 8.250 | 8.280 | 289,557 | +0.02(+0.24%) |
Aug 08, 2016 | 8.270 | 8.280 | 8.230 | 8.260 | 233,239 | +0.00(+0.00%) |
Aug 05, 2016 | 8.230 | 8.270 | 8.230 | 8.260 | 183,284 | +0.04(+0.49%) |
Aug 04, 2016 | 8.220 | 8.250 | 8.210 | 8.220 | 153,006 | -0.01(-0.12%) |
Aug 03, 2016 | 8.180 | 8.230 | 8.180 | 8.230 | 155,887 | +0.04(+0.49%) |
Aug 02, 2016 | 8.270 | 8.310 | 8.187 | 8.190 | 347,235 | -0.12(-1.44%) |
Aug 01, 2016 | 8.360 | 8.370 | 8.260 | 8.310 | 386,967 | -0.10(-1.19%) |
Jul 29, 2016 | 8.290 | 8.410 | 8.260 | 8.410 | 201,728 | +0.13(+1.57%) |
Jul 28, 2016 | 8.260 | 8.280 | 8.230 | 8.280 | 253,336 | +0.03(+0.36%) |
Jul 27, 2016 | 8.310 | 8.310 | 8.230 | 8.250 | 310,432 | -0.03(-0.30%) |
Jul 26, 2016 | 8.310 | 8.310 | 8.210 | 8.275 | 287,169 | -0.03(-0.30%) |
Jul 25, 2016 | 8.340 | 8.350 | 8.280 | 8.300 | 138,166 | -0.03(-0.36%) |
Jul 22, 2016 | 8.320 | 8.330 | 8.300 | 8.330 | 202,112 | +0.02(+0.24%) |
Jul 21, 2016 | 8.320 | 8.320 | 8.270 | 8.310 | 326,824 | +0.02(+0.24%) |
Jul 20, 2016 | 8.230 | 8.290 | 8.210 | 8.290 | 329,478 | +0.09(+1.16%) |
Jul 19, 2016 | 8.250 | 8.260 | 8.190 | 8.195 | 173,146 | -0.04(-0.55%) |
Jul 18, 2016 | 8.240 | 8.250 | 8.200 | 8.240 | 188,291 | +0.02(+0.24%) |
Jul 15, 2016 | 8.230 | 8.250 | 8.190 | 8.220 | 317,403 | +0.01(+0.12%) |
Jul 14, 2016 | 8.220 | 8.240 | 8.160 | 8.210 | 372,353 | +0.05(+0.61%) |
Jul 13, 2016 | 8.170 | 8.190 | 8.125 | 8.160 | 362,770 | +0.02(+0.25%) |
Jul 12, 2016 | 8.080 | 8.140 | 8.070 | 8.140 | 347,403 | +0.10(+1.24%) |
Jul 11, 2016 | 8.030 | 8.070 | 8.010 | 8.040 | 216,205 | -0.01(-0.12%) |
Jul 08, 2016 | 8.030 | 8.080 | 8.020 | 8.050 | 522,522 | +0.03(+0.37%) |
Jul 07, 2016 | 7.980 | 8.040 | 7.970 | 8.020 | 536,189 | +0.08(+1.01%) |
Jul 06, 2016 | 7.920 | 7.960 | 7.900 | 7.940 | 187,100 | +0.03(+0.38%) |
Jul 05, 2016 | 7.940 | 7.960 | 7.890 | 7.910 | 350,416 | -0.02(-0.25%) |