Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.026 | 8.041 | 8.010 | 8.010 | 23,340 | -0.02(-0.20%) |
Oct 28, 2016 | 8.034 | 8.070 | 8.018 | 8.026 | 43,113 | +0.01(+0.10%) |
Oct 27, 2016 | 8.024 | 8.066 | 8.010 | 8.018 | 39,782 | -0.02(-0.20%) |
Oct 26, 2016 | 8.058 | 8.090 | 8.002 | 8.034 | 53,009 | +0.01(+0.10%) |
Oct 25, 2016 | 8.026 | 8.055 | 8.002 | 8.026 | 27,047 | -0.02(-0.20%) |
Oct 24, 2016 | 8.018 | 8.106 | 7.986 | 8.042 | 148,540 | +0.06(+0.80%) |
Oct 21, 2016 | 7.962 | 8.001 | 7.962 | 7.978 | 37,005 | +0.02(+0.20%) |
Oct 20, 2016 | 8.074 | 8.074 | 7.946 | 7.962 | 105,372 | -0.02(-0.30%) |
Oct 19, 2016 | 7.986 | 8.034 | 7.970 | 7.986 | 67,381 | +0.03(+0.40%) |
Oct 18, 2016 | 8.098 | 8.106 | 7.930 | 7.954 | 314,491 | -0.12(-1.49%) |
Oct 17, 2016 | 8.082 | 8.106 | 8.074 | 8.075 | 46,475 | +0.01(+0.11%) |
Oct 14, 2016 | 8.082 | 8.098 | 8.058 | 8.066 | 37,434 | -0.04(-0.49%) |
Oct 13, 2016 | 8.088 | 8.106 | 8.082 | 8.106 | 36,833 | +0.00(+0.00%) |
Oct 12, 2016 | 8.106 | 8.106 | 8.066 | 8.106 | 46,284 | +0.02(+0.20%) |
Oct 11, 2016 | 8.074 | 8.106 | 8.066 | 8.090 | 51,642 | +0.06(+0.70%) |
Oct 10, 2016 | 8.042 | 8.066 | 8.034 | 8.034 | 64,025 | -0.02(-0.30%) |
Oct 07, 2016 | 8.058 | 8.063 | 8.026 | 8.058 | 50,475 | +0.03(+0.40%) |
Oct 06, 2016 | 8.026 | 8.066 | 8.026 | 8.026 | 24,747 | +0.00(+0.00%) |
Oct 05, 2016 | 8.043 | 8.066 | 8.002 | 8.026 | 39,263 | +0.00(+0.00%) |
Oct 04, 2016 | 8.066 | 8.066 | 8.017 | 8.026 | 52,269 | -0.03(-0.40%) |
Oct 03, 2016 | 8.014 | 8.066 | 8.002 | 8.058 | 32,226 | +0.06(+0.80%) |
Sep 30, 2016 | 7.962 | 8.026 | 7.962 | 7.994 | 32,161 | -0.02(-0.30%) |
Sep 29, 2016 | 8.058 | 8.058 | 7.978 | 8.018 | 21,267 | -0.02(-0.20%) |
Sep 28, 2016 | 8.018 | 8.048 | 8.002 | 8.034 | 105,516 | +0.03(+0.40%) |
Sep 27, 2016 | 7.962 | 8.010 | 7.962 | 8.002 | 169,477 | -0.02(-0.30%) |
Sep 26, 2016 | 8.026 | 8.058 | 7.994 | 8.026 | 23,472 | -0.02(-0.30%) |
Sep 23, 2016 | 8.002 | 8.050 | 7.994 | 8.050 | 67,825 | +0.05(+0.60%) |
Sep 22, 2016 | 8.018 | 8.048 | 7.986 | 8.002 | 116,575 | +0.01(+0.10%) |
Sep 21, 2016 | 8.018 | 8.018 | 7.994 | 7.994 | 50,075 | +0.00(+0.00%) |
Sep 20, 2016 | 8.034 | 8.034 | 7.986 | 7.994 | 12,303 | -0.06(-0.69%) |
Sep 19, 2016 | 8.066 | 8.066 | 8.018 | 8.050 | 75,439 | -0.02(-0.20%) |
Sep 16, 2016 | 8.066 | 8.074 | 8.016 | 8.066 | 78,500 | +0.04(+0.50%) |
Sep 15, 2016 | 8.026 | 8.066 | 8.026 | 8.026 | 30,642 | +0.06(+0.70%) |
Sep 14, 2016 | 8.026 | 8.081 | 7.946 | 7.970 | 82,201 | -0.06(-0.69%) |
Sep 13, 2016 | 8.058 | 8.081 | 8.010 | 8.026 | 35,262 | +0.03(+0.40%) |
Sep 12, 2016 | 8.066 | 8.089 | 7.994 | 7.994 | 35,693 | -0.01(-0.10%) |
Sep 09, 2016 | 7.994 | 8.034 | 7.994 | 8.002 | 48,695 | +0.00(+0.00%) |
Sep 08, 2016 | 8.034 | 8.039 | 7.994 | 8.002 | 47,022 | +0.00(+0.00%) |
Sep 07, 2016 | 8.026 | 8.026 | 7.970 | 8.002 | 21,421 | +0.02(+0.20%) |
Sep 06, 2016 | 8.010 | 8.010 | 7.962 | 7.986 | 38,227 | -0.01(-0.10%) |
Sep 02, 2016 | 7.962 | 7.994 | 7.994 | 7.994 | 11,129 | +0.01(+0.10%) |
Sep 01, 2016 | 8.007 | 8.010 | 7.955 | 7.986 | 23,472 | +0.00(+0.00%) |
Aug 31, 2016 | 7.970 | 8.018 | 7.955 | 7.986 | 142,039 | +0.02(+0.30%) |
Aug 30, 2016 | 7.939 | 7.962 | 7.923 | 7.962 | 51,253 | +0.02(+0.30%) |
Aug 29, 2016 | 7.970 | 7.978 | 7.923 | 7.939 | 95,134 | +0.00(+0.00%) |
Aug 26, 2016 | 7.947 | 7.978 | 7.939 | 7.939 | 42,746 | -0.01(-0.10%) |
Aug 25, 2016 | 7.970 | 7.986 | 7.947 | 7.947 | 43,707 | -0.02(-0.30%) |
Aug 24, 2016 | 7.931 | 7.970 | 7.907 | 7.970 | 37,088 | +0.03(+0.40%) |
Aug 23, 2016 | 7.923 | 7.970 | 7.907 | 7.939 | 53,794 | +0.02(+0.20%) |
Aug 22, 2016 | 7.955 | 7.978 | 7.907 | 7.923 | 47,088 | -0.03(-0.40%) |
Aug 19, 2016 | 7.978 | 7.978 | 7.947 | 7.955 | 70,363 | +0.00(+0.00%) |
Aug 18, 2016 | 7.970 | 7.970 | 7.939 | 7.955 | 44,927 | -0.01(-0.09%) |
Aug 17, 2016 | 7.970 | 7.970 | 7.957 | 7.962 | 6,764 | -0.01(-0.11%) |
Aug 16, 2016 | 7.968 | 7.978 | 7.950 | 7.970 | 43,488 | +0.02(+0.20%) |
Aug 15, 2016 | 7.955 | 7.994 | 7.955 | 7.955 | 23,917 | +0.01(+0.10%) |
Aug 12, 2016 | 7.947 | 7.947 | 7.923 | 7.947 | 20,109 | +0.02(+0.30%) |
Aug 11, 2016 | 7.958 | 7.970 | 7.923 | 7.923 | 16,525 | -0.05(-0.60%) |
Aug 10, 2016 | 8.002 | 8.010 | 7.931 | 7.970 | 65,251 | -0.01(-0.10%) |
Aug 09, 2016 | 7.994 | 8.002 | 7.978 | 7.978 | 20,930 | +0.01(+0.10%) |
Aug 08, 2016 | 7.947 | 7.978 | 7.938 | 7.970 | 59,771 | +0.05(+0.60%) |
Aug 05, 2016 | 8.018 | 8.018 | 7.915 | 7.923 | 62,138 | -0.09(-1.18%) |
Aug 04, 2016 | 7.931 | 8.018 | 7.915 | 8.018 | 69,435 | +0.06(+0.79%) |
Aug 03, 2016 | 7.947 | 7.970 | 7.947 | 7.955 | 26,880 | +0.01(+0.10%) |
Aug 02, 2016 | 7.967 | 7.986 | 7.915 | 7.947 | 68,980 | -0.02(-0.30%) |