Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.247 | 8.310 | 8.226 | 8.296 | 152,331 | +0.06(+0.77%) |
Sep 29, 2016 | 8.324 | 8.345 | 8.198 | 8.233 | 130,698 | -0.10(-1.18%) |
Sep 28, 2016 | 8.275 | 8.335 | 8.238 | 8.331 | 160,297 | +0.09(+1.11%) |
Sep 27, 2016 | 8.156 | 8.254 | 8.156 | 8.240 | 112,364 | +0.01(+0.09%) |
Sep 26, 2016 | 8.282 | 8.282 | 8.233 | 8.233 | 1,293,047 | -0.12(-1.43%) |
Sep 23, 2016 | 8.343 | 8.364 | 8.338 | 8.352 | 24,982 | -0.06(-0.75%) |
Sep 22, 2016 | 8.436 | 8.463 | 8.395 | 8.415 | 66,418 | +0.12(+1.44%) |
Sep 21, 2016 | 8.247 | 8.296 | 8.198 | 8.296 | 22,779 | +0.09(+1.05%) |
Sep 20, 2016 | 8.231 | 8.242 | 8.196 | 8.210 | 63,269 | +0.01(+0.11%) |
Sep 19, 2016 | 8.245 | 8.245 | 8.196 | 8.201 | 39,410 | +0.04(+0.49%) |
Sep 16, 2016 | 8.183 | 8.183 | 8.135 | 8.161 | 749,591 | -0.13(-1.61%) |
Sep 15, 2016 | 8.224 | 8.315 | 8.224 | 8.294 | 171,994 | +0.06(+0.68%) |
Sep 14, 2016 | 8.224 | 8.287 | 8.217 | 8.238 | 375,136 | -0.02(-0.25%) |
Sep 13, 2016 | 8.315 | 8.336 | 8.231 | 8.259 | 98,309 | -0.17(-2.07%) |
Sep 12, 2016 | 8.294 | 8.440 | 8.287 | 8.434 | 105,354 | +0.05(+0.61%) |
Sep 09, 2016 | 8.482 | 8.482 | 8.367 | 8.382 | 113,270 | -0.16(-1.83%) |
Sep 08, 2016 | 8.545 | 8.566 | 8.527 | 8.538 | 72,309 | -0.00(-0.03%) |
Sep 07, 2016 | 8.545 | 8.580 | 8.529 | 8.541 | 235,101 | -0.00(-0.05%) |
Sep 06, 2016 | 8.510 | 8.552 | 8.510 | 8.545 | 68,821 | +0.07(+0.82%) |
Sep 02, 2016 | 8.468 | 8.475 | 8.475 | 8.475 | 134,070 | +0.12(+1.42%) |
Sep 01, 2016 | 8.350 | 8.357 | 8.308 | 8.357 | 48,056 | +0.05(+0.66%) |
Aug 31, 2016 | 8.322 | 8.343 | 8.287 | 8.302 | 54,497 | -0.01(-0.07%) |
Aug 30, 2016 | 8.322 | 8.338 | 8.290 | 8.308 | 47,872 | +0.00(+0.00%) |
Aug 29, 2016 | 8.245 | 8.315 | 8.245 | 8.308 | 80,695 | +0.03(+0.42%) |
Aug 26, 2016 | 8.350 | 8.438 | 8.245 | 8.273 | 116,331 | -0.07(-0.86%) |
Aug 25, 2016 | 8.378 | 8.378 | 8.343 | 8.345 | 68,385 | -0.05(-0.64%) |
Aug 24, 2016 | 8.441 | 8.454 | 8.399 | 8.399 | 65,115 | -0.04(-0.50%) |
Aug 23, 2016 | 8.454 | 8.482 | 8.441 | 8.441 | 79,432 | +0.06(+0.67%) |
Aug 22, 2016 | 8.322 | 8.392 | 8.315 | 8.385 | 83,321 | +0.02(+0.28%) |
Aug 19, 2016 | 8.343 | 8.371 | 8.336 | 8.361 | 59,605 | -0.09(-1.10%) |
Aug 18, 2016 | 8.403 | 8.454 | 8.403 | 8.454 | 69,202 | +0.04(+0.46%) |
Aug 17, 2016 | 8.399 | 8.427 | 8.357 | 8.416 | 53,691 | -0.04(-0.45%) |
Aug 16, 2016 | 8.427 | 8.461 | 8.427 | 8.454 | 283,901 | +0.03(+0.33%) |
Aug 15, 2016 | 8.434 | 8.454 | 8.427 | 8.427 | 128,829 | -0.01(-0.17%) |
Aug 12, 2016 | 8.447 | 8.460 | 8.425 | 8.441 | 63,213 | -0.01(-0.17%) |
Aug 11, 2016 | 8.378 | 8.461 | 8.378 | 8.454 | 171,266 | +0.09(+1.09%) |
Aug 10, 2016 | 8.357 | 8.371 | 8.351 | 8.364 | 44,067 | +0.04(+0.50%) |
Aug 09, 2016 | 8.294 | 8.342 | 8.291 | 8.322 | 50,806 | +0.07(+0.86%) |
Aug 08, 2016 | 8.238 | 8.258 | 8.238 | 8.251 | 35,454 | +0.02(+0.18%) |
Aug 05, 2016 | 8.203 | 8.238 | 8.168 | 8.236 | 93,704 | +0.03(+0.38%) |
Aug 04, 2016 | 8.210 | 8.224 | 8.187 | 8.205 | 247,510 | +0.05(+0.62%) |
Aug 03, 2016 | 8.141 | 8.168 | 8.133 | 8.155 | 67,484 | -0.05(-0.59%) |
Aug 02, 2016 | 8.202 | 8.210 | 8.175 | 8.203 | 73,154 | -0.01(-0.09%) |
Aug 01, 2016 | 8.231 | 8.259 | 8.204 | 8.210 | 102,490 | -0.08(-1.01%) |
Jul 29, 2016 | 8.273 | 8.301 | 8.245 | 8.294 | 62,789 | +0.01(+0.08%) |
Jul 28, 2016 | 8.273 | 8.294 | 8.252 | 8.287 | 41,186 | -0.01(-0.17%) |
Jul 27, 2016 | 8.322 | 8.329 | 8.239 | 8.301 | 74,033 | +0.08(+1.02%) |
Jul 26, 2016 | 8.203 | 8.238 | 8.189 | 8.217 | 148,586 | +0.01(+0.17%) |
Jul 25, 2016 | 8.217 | 8.227 | 8.175 | 8.203 | 90,342 | +0.00(+0.00%) |
Jul 22, 2016 | 8.210 | 8.224 | 8.196 | 8.203 | 129,655 | +0.00(+0.00%) |
Jul 21, 2016 | 8.189 | 8.237 | 8.182 | 8.203 | 76,188 | -0.02(-0.25%) |
Jul 20, 2016 | 8.182 | 8.231 | 8.175 | 8.224 | 218,256 | +0.07(+0.86%) |
Jul 19, 2016 | 8.182 | 8.182 | 8.140 | 8.154 | 84,924 | -0.08(-0.93%) |
Jul 18, 2016 | 8.224 | 8.266 | 8.192 | 8.231 | 100,478 | +0.01(+0.17%) |
Jul 15, 2016 | 8.245 | 8.245 | 8.190 | 8.217 | 402,390 | -0.04(-0.52%) |
Jul 14, 2016 | 8.259 | 8.294 | 8.245 | 8.260 | 893,038 | +0.07(+0.86%) |
Jul 13, 2016 | 8.245 | 8.259 | 8.182 | 8.189 | 231,188 | -0.03(-0.42%) |
Jul 12, 2016 | 8.231 | 8.259 | 8.196 | 8.224 | 122,524 | +0.13(+1.64%) |
Jul 11, 2016 | 8.057 | 8.105 | 8.057 | 8.091 | 70,162 | +0.13(+1.58%) |
Jul 08, 2016 | 7.952 | 7.989 | 7.849 | 7.966 | 106,561 | +0.12(+1.49%) |
Jul 07, 2016 | 7.917 | 7.931 | 7.819 | 7.849 | 122,680 | -0.05(-0.68%) |
Jul 06, 2016 | 7.840 | 7.910 | 7.777 | 7.903 | 316,162 | -0.05(-0.61%) |
Jul 05, 2016 | 8.043 | 8.043 | 7.931 | 7.952 | 281,079 | -0.28(-3.39%) |