Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.404 | 8.443 | 8.396 | 8.404 | 24,793 | -0.01(-0.09%) |
Sep 29, 2016 | 8.412 | 8.419 | 8.404 | 8.412 | 8,666 | -0.03(-0.37%) |
Sep 28, 2016 | 8.372 | 8.443 | 8.372 | 8.443 | 30,714 | +0.09(+1.13%) |
Sep 27, 2016 | 8.372 | 8.381 | 8.325 | 8.349 | 54,019 | -0.03(-0.34%) |
Sep 26, 2016 | 8.388 | 8.404 | 8.372 | 8.378 | 15,296 | -0.03(-0.31%) |
Sep 23, 2016 | 8.427 | 8.427 | 8.406 | 8.404 | 27,643 | -0.02(-0.28%) |
Sep 22, 2016 | 8.357 | 8.435 | 8.357 | 8.427 | 13,703 | +0.09(+1.13%) |
Sep 21, 2016 | 8.341 | 8.349 | 8.310 | 8.333 | 13,362 | +0.01(+0.09%) |
Sep 20, 2016 | 8.325 | 8.349 | 8.325 | 8.325 | 7,779 | +0.02(+0.28%) |
Sep 19, 2016 | 8.412 | 8.412 | 8.278 | 8.302 | 52,848 | -0.10(-1.21%) |
Sep 16, 2016 | 8.404 | 8.404 | 8.364 | 8.404 | 11,329 | +0.00(+0.00%) |
Sep 15, 2016 | 8.349 | 8.404 | 8.312 | 8.404 | 14,059 | +0.06(+0.75%) |
Sep 14, 2016 | 8.255 | 8.343 | 8.255 | 8.341 | 14,767 | +0.06(+0.76%) |
Sep 13, 2016 | 8.294 | 8.294 | 8.247 | 8.278 | 31,037 | -0.00(-0.04%) |
Sep 12, 2016 | 8.242 | 8.320 | 8.242 | 8.281 | 21,912 | +0.03(+0.38%) |
Sep 09, 2016 | 8.391 | 8.391 | 8.219 | 8.250 | 58,949 | -0.16(-1.96%) |
Sep 08, 2016 | 8.461 | 8.461 | 8.407 | 8.414 | 24,435 | -0.04(-0.46%) |
Sep 07, 2016 | 8.485 | 8.485 | 8.446 | 8.454 | 18,222 | -0.03(-0.37%) |
Sep 06, 2016 | 8.461 | 8.532 | 8.461 | 8.485 | 14,746 | +0.04(+0.46%) |
Sep 02, 2016 | 8.461 | 8.446 | 8.446 | 8.446 | 17,741 | -0.02(-0.19%) |
Sep 01, 2016 | 8.477 | 8.493 | 8.454 | 8.461 | 18,778 | -0.02(-0.18%) |
Aug 31, 2016 | 8.477 | 8.500 | 8.469 | 8.477 | 21,176 | +0.00(+0.00%) |
Aug 30, 2016 | 8.493 | 8.493 | 8.469 | 8.477 | 21,180 | -0.02(-0.18%) |
Aug 29, 2016 | 8.493 | 8.515 | 8.485 | 8.493 | 11,740 | +0.02(+0.28%) |
Aug 26, 2016 | 8.461 | 8.477 | 8.461 | 8.469 | 18,940 | +0.01(+0.09%) |
Aug 25, 2016 | 8.501 | 8.509 | 8.461 | 8.461 | 14,675 | -0.04(-0.52%) |
Aug 24, 2016 | 8.477 | 8.505 | 8.469 | 8.505 | 13,340 | -0.00(-0.04%) |
Aug 23, 2016 | 8.540 | 8.540 | 8.461 | 8.508 | 24,677 | -0.02(-0.18%) |
Aug 22, 2016 | 8.516 | 8.540 | 8.505 | 8.524 | 7,302 | +0.02(+0.18%) |
Aug 19, 2016 | 8.461 | 8.508 | 8.454 | 8.508 | 33,881 | +0.02(+0.28%) |
Aug 18, 2016 | 8.438 | 8.485 | 8.430 | 8.485 | 25,879 | +0.04(+0.50%) |
Aug 17, 2016 | 8.469 | 8.469 | 8.375 | 8.443 | 49,195 | +0.00(+0.05%) |
Aug 16, 2016 | 8.469 | 8.473 | 8.430 | 8.438 | 43,205 | +0.00(+0.02%) |
Aug 15, 2016 | 8.461 | 8.461 | 8.430 | 8.436 | 22,627 | -0.04(-0.49%) |
Aug 12, 2016 | 8.454 | 8.477 | 8.445 | 8.477 | 9,246 | +0.05(+0.60%) |
Aug 11, 2016 | 8.477 | 8.485 | 8.407 | 8.426 | 38,264 | -0.05(-0.54%) |
Aug 10, 2016 | 8.441 | 8.472 | 8.441 | 8.472 | 3,775 | +0.03(+0.32%) |
Aug 09, 2016 | 8.465 | 8.465 | 8.418 | 8.445 | 27,044 | -0.02(-0.20%) |
Aug 08, 2016 | 8.465 | 8.480 | 8.456 | 8.462 | 4,632 | +0.01(+0.16%) |
Aug 05, 2016 | 8.504 | 8.519 | 8.441 | 8.449 | 20,467 | -0.05(-0.64%) |
Aug 04, 2016 | 8.597 | 8.605 | 8.472 | 8.504 | 33,795 | -0.09(-1.08%) |
Aug 03, 2016 | 8.558 | 8.597 | 8.535 | 8.597 | 11,980 | +0.03(+0.36%) |
Aug 02, 2016 | 8.582 | 8.590 | 8.519 | 8.566 | 19,375 | -0.03(-0.36%) |
Aug 01, 2016 | 8.574 | 8.597 | 8.574 | 8.597 | 22,276 | +0.02(+0.27%) |
Jul 29, 2016 | 8.566 | 8.574 | 8.535 | 8.574 | 28,989 | +0.07(+0.79%) |
Jul 28, 2016 | 8.480 | 8.519 | 8.458 | 8.507 | 20,952 | +0.03(+0.41%) |
Jul 27, 2016 | 8.426 | 8.480 | 8.426 | 8.472 | 13,047 | +0.06(+0.74%) |
Jul 26, 2016 | 8.433 | 8.441 | 8.402 | 8.410 | 13,334 | -0.04(-0.46%) |
Jul 25, 2016 | 8.449 | 8.449 | 8.433 | 8.449 | 13,699 | +0.01(+0.09%) |
Jul 22, 2016 | 8.457 | 8.457 | 8.433 | 8.441 | 11,512 | -0.02(-0.28%) |
Jul 21, 2016 | 8.449 | 8.472 | 8.433 | 8.465 | 11,526 | +0.02(+0.28%) |
Jul 20, 2016 | 8.433 | 8.441 | 8.426 | 8.441 | 7,631 | +0.03(+0.37%) |
Jul 19, 2016 | 8.449 | 8.465 | 8.363 | 8.410 | 33,978 | -0.02(-0.28%) |
Jul 18, 2016 | 8.535 | 8.597 | 8.379 | 8.433 | 74,227 | -0.08(-0.92%) |
Jul 15, 2016 | 8.386 | 8.535 | 8.340 | 8.511 | 41,212 | +0.08(+0.93%) |
Jul 14, 2016 | 8.488 | 8.510 | 8.418 | 8.433 | 25,028 | -0.12(-1.37%) |
Jul 13, 2016 | 8.543 | 8.558 | 8.472 | 8.551 | 41,923 | -0.00(-0.04%) |
Jul 12, 2016 | 8.460 | 8.569 | 8.460 | 8.554 | 67,047 | +0.09(+1.11%) |
Jul 11, 2016 | 8.445 | 8.499 | 8.445 | 8.460 | 29,656 | +0.04(+0.46%) |
Jul 08, 2016 | 8.476 | 8.452 | 8.398 | 8.421 | 8,572 | -0.03(-0.37%) |
Jul 07, 2016 | 8.437 | 8.484 | 8.437 | 8.452 | 8,386 | +0.04(+0.46%) |
Jul 06, 2016 | 8.452 | 8.476 | 8.413 | 8.413 | 12,159 | -0.07(-0.77%) |
Jul 05, 2016 | 8.491 | 8.491 | 8.437 | 8.479 | 14,529 | +0.03(+0.31%) |