Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.719 | 8.719 | 8.622 | 8.675 | 63,856 | -0.02(-0.28%) |
Nov 29, 2016 | 8.665 | 8.718 | 8.655 | 8.699 | 56,691 | +0.02(+0.22%) |
Nov 28, 2016 | 8.753 | 8.753 | 8.665 | 8.680 | 38,607 | -0.06(-0.67%) |
Nov 25, 2016 | 8.709 | 8.738 | 8.631 | 8.738 | 39,528 | +0.13(+1.52%) |
Nov 23, 2016 | 8.607 | 8.607 | 8.607 | 0 | +0.01(+0.17%) | |
Nov 22, 2016 | 8.588 | 8.640 | 8.588 | 8.592 | 92,837 | -0.01(-0.11%) |
Nov 21, 2016 | 8.626 | 8.646 | 8.592 | 8.602 | 196,125 | +0.01(+0.17%) |
Nov 18, 2016 | 8.544 | 8.588 | 8.495 | 8.588 | 60,739 | +0.06(+0.73%) |
Nov 17, 2016 | 8.510 | 8.544 | 8.468 | 8.525 | 74,514 | +0.06(+0.70%) |
Nov 16, 2016 | 8.466 | 8.495 | 8.452 | 8.466 | 89,875 | -0.00(-0.06%) |
Nov 15, 2016 | 8.505 | 8.520 | 8.423 | 8.471 | 113,227 | +0.02(+0.23%) |
Nov 14, 2016 | 8.476 | 8.529 | 8.447 | 8.452 | 87,834 | -0.02(-0.29%) |
Nov 11, 2016 | 8.408 | 8.495 | 8.408 | 8.476 | 58,677 | +0.05(+0.55%) |
Nov 10, 2016 | 8.359 | 8.452 | 8.359 | 8.430 | 148,345 | +0.11(+1.27%) |
Nov 09, 2016 | 8.136 | 8.369 | 8.136 | 8.324 | 148,429 | +0.12(+1.50%) |
Nov 08, 2016 | 8.165 | 8.235 | 8.165 | 8.201 | 45,928 | +0.04(+0.47%) |
Nov 07, 2016 | 8.141 | 8.194 | 8.141 | 8.162 | 73,288 | +0.09(+1.11%) |
Nov 04, 2016 | 8.088 | 8.152 | 8.072 | 8.073 | 75,589 | -0.01(-0.12%) |
Nov 03, 2016 | 8.160 | 8.160 | 8.068 | 8.083 | 85,619 | -0.10(-1.19%) |
Nov 02, 2016 | 8.248 | 8.257 | 8.141 | 8.180 | 384,238 | -0.08(-1.01%) |
Nov 01, 2016 | 8.350 | 8.350 | 8.238 | 8.264 | 89,195 | -0.10(-1.20%) |
Oct 31, 2016 | 8.432 | 8.432 | 8.350 | 8.364 | 90,767 | -0.05(-0.61%) |
Oct 28, 2016 | 8.393 | 8.442 | 8.369 | 8.416 | 78,014 | +0.00(+0.03%) |
Oct 27, 2016 | 8.447 | 8.447 | 8.402 | 8.413 | 38,434 | -0.02(-0.26%) |
Oct 26, 2016 | 8.471 | 8.471 | 8.393 | 8.435 | 64,641 | -0.05(-0.60%) |
Oct 25, 2016 | 8.447 | 8.486 | 8.398 | 8.486 | 39,604 | +0.03(+0.34%) |
Oct 24, 2016 | 8.398 | 8.471 | 8.398 | 8.457 | 85,640 | +0.07(+0.87%) |
Oct 21, 2016 | 8.355 | 8.418 | 8.354 | 8.384 | 38,844 | +0.03(+0.41%) |
Oct 20, 2016 | 8.359 | 8.378 | 8.316 | 8.350 | 27,623 | -0.04(-0.52%) |
Oct 19, 2016 | 8.340 | 8.401 | 8.340 | 8.393 | 45,844 | +0.05(+0.58%) |
Oct 18, 2016 | 8.325 | 8.364 | 8.325 | 8.345 | 101,881 | +0.03(+0.31%) |
Oct 17, 2016 | 8.359 | 8.359 | 8.316 | 8.319 | 45,943 | -0.05(-0.54%) |
Oct 14, 2016 | 8.461 | 8.461 | 8.340 | 8.364 | 28,206 | -0.08(-0.92%) |
Oct 13, 2016 | 8.384 | 8.442 | 8.355 | 8.442 | 53,023 | +0.01(+0.17%) |
Oct 12, 2016 | 8.389 | 8.457 | 8.389 | 8.427 | 31,906 | +0.00(+0.06%) |
Oct 11, 2016 | 8.457 | 8.457 | 8.398 | 8.423 | 78,807 | -0.02(-0.29%) |
Oct 10, 2016 | 8.471 | 8.476 | 8.447 | 8.447 | 47,539 | +0.01(+0.15%) |
Oct 07, 2016 | 8.466 | 8.488 | 8.419 | 8.434 | 45,440 | -0.02(-0.21%) |
Oct 06, 2016 | 8.486 | 8.486 | 8.437 | 8.452 | 44,626 | -0.04(-0.51%) |
Oct 05, 2016 | 8.511 | 8.511 | 8.466 | 8.495 | 112,539 | +0.03(+0.37%) |
Oct 04, 2016 | 8.495 | 8.534 | 8.427 | 8.464 | 49,377 | -0.01(-0.09%) |
Oct 03, 2016 | 8.461 | 8.508 | 8.432 | 8.471 | 160,880 | +0.00(+0.01%) |
Sep 30, 2016 | 8.618 | 8.618 | 8.470 | 8.470 | 78,287 | +0.01(+0.11%) |
Sep 29, 2016 | 8.480 | 8.503 | 8.444 | 8.461 | 156,897 | -0.00(-0.00%) |
Sep 28, 2016 | 8.438 | 8.489 | 8.404 | 8.461 | 42,523 | +0.02(+0.28%) |
Sep 27, 2016 | 8.413 | 8.451 | 8.413 | 8.437 | 94,855 | +0.02(+0.23%) |
Sep 26, 2016 | 8.461 | 8.466 | 8.418 | 8.418 | 59,737 | -0.03(-0.37%) |
Sep 23, 2016 | 8.423 | 8.470 | 8.413 | 8.449 | 33,674 | +0.00(+0.03%) |
Sep 22, 2016 | 8.494 | 8.494 | 8.423 | 8.446 | 133,611 | +0.03(+0.34%) |
Sep 21, 2016 | 8.465 | 8.465 | 8.385 | 8.418 | 20,977 | +0.01(+0.17%) |
Sep 20, 2016 | 8.437 | 8.446 | 8.404 | 8.404 | 36,191 | +0.04(+0.51%) |
Sep 19, 2016 | 8.384 | 8.446 | 8.361 | 8.361 | 61,254 | +0.04(+0.46%) |
Sep 16, 2016 | 8.351 | 8.375 | 8.283 | 8.323 | 45,066 | -0.02(-0.29%) |
Sep 15, 2016 | 8.278 | 8.357 | 8.270 | 8.346 | 37,742 | +0.08(+0.98%) |
Sep 14, 2016 | 8.301 | 8.306 | 8.256 | 8.266 | 62,883 | -0.01(-0.12%) |
Sep 13, 2016 | 8.370 | 8.370 | 8.275 | 8.275 | 49,700 | -0.10(-1.25%) |
Sep 12, 2016 | 8.375 | 8.394 | 8.271 | 8.380 | 103,233 | -0.05(-0.56%) |
Sep 09, 2016 | 8.556 | 8.556 | 8.418 | 8.427 | 152,623 | -0.16(-1.83%) |
Sep 08, 2016 | 8.589 | 8.589 | 8.570 | 8.584 | 34,504 | -0.01(-0.17%) |
Sep 07, 2016 | 8.608 | 8.608 | 8.548 | 8.599 | 58,348 | +0.00(+0.00%) |
Sep 06, 2016 | 8.618 | 8.618 | 8.575 | 8.599 | 52,306 | +0.00(+0.00%) |
Sep 02, 2016 | 8.580 | 8.599 | 8.599 | 8.599 | 81,117 | +0.04(+0.50%) |
Sep 01, 2016 | 8.584 | 8.603 | 8.503 | 8.556 | 131,095 | -0.02(-0.22%) |
Aug 31, 2016 | 8.641 | 8.641 | 8.532 | 8.575 | 46,672 | -0.04(-0.44%) |
Aug 30, 2016 | 8.561 | 8.613 | 8.534 | 8.613 | 97,414 | +0.06(+0.72%) |
Aug 29, 2016 | 8.494 | 8.551 | 8.480 | 8.551 | 128,336 | +0.08(+0.96%) |
Aug 26, 2016 | 8.456 | 8.478 | 8.436 | 8.470 | 89,778 | +0.04(+0.51%) |
Aug 25, 2016 | 8.451 | 8.475 | 8.423 | 8.427 | 87,903 | -0.03(-0.34%) |
Aug 24, 2016 | 8.461 | 8.470 | 8.432 | 8.456 | 107,197 | +0.01(+0.11%) |
Aug 23, 2016 | 8.465 | 8.465 | 8.446 | 8.446 | 112,469 | +0.02(+0.23%) |
Aug 22, 2016 | 8.418 | 8.441 | 8.399 | 8.427 | 72,320 | +0.03(+0.34%) |
Aug 19, 2016 | 8.365 | 8.404 | 8.365 | 8.399 | 39,478 | -0.00(-0.06%) |
Aug 18, 2016 | 8.337 | 8.404 | 8.337 | 8.404 | 32,358 | +0.07(+0.80%) |
Aug 17, 2016 | 8.304 | 8.344 | 8.304 | 8.337 | 48,099 | +0.01(+0.11%) |
Aug 16, 2016 | 8.327 | 8.335 | 8.308 | 8.327 | 210,101 | +0.00(+0.00%) |
Aug 15, 2016 | 8.323 | 8.327 | 8.313 | 8.327 | 53,918 | +0.01(+0.17%) |
Aug 12, 2016 | 8.327 | 8.327 | 8.285 | 8.313 | 280,373 | +0.02(+0.29%) |
Aug 11, 2016 | 8.275 | 8.289 | 8.261 | 8.289 | 68,611 | +0.01(+0.11%) |
Aug 10, 2016 | 8.266 | 8.289 | 8.251 | 8.280 | 88,449 | +0.00(+0.06%) |
Aug 09, 2016 | 8.237 | 8.280 | 8.227 | 8.275 | 109,847 | +0.05(+0.60%) |
Aug 08, 2016 | 8.232 | 8.270 | 8.226 | 8.226 | 73,926 | -0.00(-0.02%) |
Aug 05, 2016 | 8.223 | 8.242 | 8.223 | 8.227 | 37,015 | -0.00(-0.06%) |
Aug 04, 2016 | 8.223 | 8.232 | 8.193 | 8.232 | 37,064 | +0.02(+0.29%) |
Aug 03, 2016 | 8.151 | 8.208 | 8.142 | 8.208 | 82,107 | +0.08(+0.99%) |
Aug 02, 2016 | 8.189 | 8.189 | 8.128 | 8.128 | 58,717 | -0.04(-0.52%) |
Aug 01, 2016 | 8.185 | 8.202 | 8.159 | 8.170 | 24,018 | +0.01(+0.11%) |
Jul 29, 2016 | 8.161 | 8.175 | 8.161 | 8.161 | 29,650 | +0.01(+0.08%) |
Jul 28, 2016 | 8.180 | 8.180 | 8.151 | 8.154 | 28,880 | -0.01(-0.08%) |
Jul 27, 2016 | 8.213 | 8.213 | 8.137 | 8.161 | 116,214 | -0.01(-0.17%) |
Jul 26, 2016 | 8.180 | 8.180 | 8.128 | 8.175 | 352,362 | +0.00(+0.06%) |
Jul 25, 2016 | 8.151 | 8.175 | 8.108 | 8.170 | 53,403 | +0.06(+0.76%) |
Jul 22, 2016 | 8.118 | 8.137 | 8.080 | 8.109 | 47,369 | +0.03(+0.41%) |
Jul 21, 2016 | 8.113 | 8.113 | 8.047 | 8.075 | 47,235 | -0.01(-0.12%) |
Jul 20, 2016 | 8.070 | 8.085 | 8.042 | 8.085 | 105,957 | +0.03(+0.35%) |
Jul 19, 2016 | 8.028 | 8.056 | 8.028 | 8.056 | 36,202 | +0.03(+0.36%) |
Jul 18, 2016 | 7.994 | 8.042 | 7.971 | 8.028 | 34,517 | +0.06(+0.72%) |
Jul 15, 2016 | 7.904 | 7.971 | 7.904 | 7.971 | 91,318 | +0.07(+0.84%) |
Jul 14, 2016 | 7.923 | 7.923 | 7.899 | 7.904 | 50,578 | +0.00(+0.00%) |
Jul 13, 2016 | 7.923 | 7.928 | 7.894 | 7.904 | 72,604 | -0.03(-0.36%) |
Jul 12, 2016 | 7.894 | 7.942 | 7.894 | 7.932 | 73,403 | +0.05(+0.60%) |
Jul 11, 2016 | 7.861 | 7.885 | 7.828 | 7.885 | 46,018 | +0.06(+0.73%) |
Jul 08, 2016 | 7.885 | 7.823 | 7.823 | 7.828 | 49,788 | +0.00(+0.06%) |
Jul 07, 2016 | 7.799 | 7.828 | 7.787 | 7.823 | 34,212 | +0.02(+0.24%) |
Jul 06, 2016 | 7.756 | 7.809 | 7.752 | 7.804 | 61,643 | +0.03(+0.37%) |
Jul 05, 2016 | 7.875 | 7.875 | 7.752 | 7.775 | 325,492 | -0.07(-0.85%) |
Jul 01, 2016 | 7.756 | 7.842 | 7.842 | 7.842 | 95,407 | +0.11(+1.39%) |
Jun 30, 2016 | 7.758 | 7.758 | 7.707 | 7.734 | 77,500 | +0.00(+0.00%) |
Jun 29, 2016 | 7.679 | 7.744 | 7.665 | 7.734 | 73,336 | +0.10(+1.33%) |
Jun 28, 2016 | 7.632 | 7.656 | 7.563 | 7.633 | 66,991 | +0.12(+1.55%) |
Jun 27, 2016 | 7.637 | 7.637 | 7.498 | 7.516 | 50,728 | -0.15(-1.94%) |
Jun 24, 2016 | 7.581 | 7.683 | 7.466 | 7.665 | 45,126 | -0.03(-0.42%) |
Jun 23, 2016 | 7.716 | 7.716 | 7.667 | 7.697 | 135,584 | +0.06(+0.76%) |
Jun 22, 2016 | 7.660 | 7.683 | 7.639 | 7.639 | 173,126 | -0.01(-0.15%) |
Jun 21, 2016 | 7.609 | 7.656 | 7.604 | 7.651 | 85,629 | +0.02(+0.24%) |
Jun 20, 2016 | 7.628 | 7.651 | 7.626 | 7.632 | 76,574 | +0.06(+0.79%) |
Jun 17, 2016 | 7.540 | 7.604 | 7.540 | 7.572 | 26,422 | -0.01(-0.12%) |
Jun 16, 2016 | 7.544 | 7.581 | 7.507 | 7.581 | 114,277 | +0.03(+0.38%) |
Jun 15, 2016 | 7.540 | 7.586 | 7.526 | 7.553 | 65,015 | +0.04(+0.55%) |
Jun 14, 2016 | 7.600 | 7.600 | 7.498 | 7.512 | 86,803 | -0.07(-0.92%) |
Jun 13, 2016 | 7.572 | 7.614 | 7.544 | 7.581 | 73,728 | -0.01(-0.10%) |
Jun 10, 2016 | 7.600 | 7.600 | 7.567 | 7.589 | 32,249 | -0.00(-0.02%) |
Jun 09, 2016 | 7.600 | 7.609 | 7.570 | 7.591 | 97,317 | -0.01(-0.10%) |
Jun 08, 2016 | 7.623 | 7.637 | 7.581 | 7.598 | 55,004 | -0.02(-0.27%) |
Jun 07, 2016 | 7.628 | 7.628 | 7.595 | 7.618 | 60,522 | +0.00(+0.02%) |
Jun 06, 2016 | 7.591 | 7.637 | 7.591 | 7.617 | 41,268 | +0.03(+0.35%) |
Jun 03, 2016 | 7.567 | 7.591 | 7.555 | 7.591 | 24,783 | +0.00(+0.06%) |
Jun 02, 2016 | 7.570 | 7.591 | 7.558 | 7.586 | 35,478 | +0.01(+0.18%) |
Jun 01, 2016 | 7.526 | 7.586 | 7.526 | 7.572 | 63,266 | +0.02(+0.31%) |
May 31, 2016 | 7.567 | 7.572 | 7.537 | 7.549 | 41,102 | -0.00(-0.06%) |
May 27, 2016 | 7.526 | 7.553 | 7.553 | 7.553 | 20,678 | +0.03(+0.37%) |
May 26, 2016 | 7.563 | 7.563 | 7.496 | 7.526 | 85,373 | -0.01(-0.12%) |
May 25, 2016 | 7.535 | 7.540 | 7.512 | 7.535 | 64,072 | +0.03(+0.43%) |
May 24, 2016 | 7.488 | 7.502 | 7.447 | 7.502 | 65,709 | +0.06(+0.87%) |
May 23, 2016 | 7.433 | 7.442 | 7.409 | 7.437 | 80,507 | +0.01(+0.13%) |
May 20, 2016 | 7.423 | 7.488 | 7.419 | 7.428 | 48,516 | +0.03(+0.44%) |
May 19, 2016 | 7.479 | 7.479 | 7.363 | 7.396 | 59,279 | -0.12(-1.61%) |
May 18, 2016 | 7.526 | 7.563 | 7.484 | 7.516 | 109,877 | -0.04(-0.55%) |
May 17, 2016 | 7.572 | 7.591 | 7.526 | 7.558 | 49,847 | +0.00(+0.06%) |
May 16, 2016 | 7.553 | 7.577 | 7.542 | 7.553 | 23,123 | +0.00(+0.06%) |
May 13, 2016 | 7.540 | 7.567 | 7.520 | 7.549 | 49,375 | -0.01(-0.17%) |
May 12, 2016 | 7.577 | 7.577 | 7.516 | 7.562 | 24,109 | -0.00(-0.01%) |
May 11, 2016 | 7.521 | 7.604 | 7.488 | 7.563 | 44,350 | +0.02(+0.25%) |
May 10, 2016 | 7.495 | 7.549 | 7.473 | 7.544 | 28,344 | +0.10(+1.37%) |
May 09, 2016 | 7.498 | 7.507 | 7.397 | 7.442 | 43,560 | -0.05(-0.68%) |
May 06, 2016 | 7.456 | 7.498 | 7.456 | 7.493 | 16,045 | +0.03(+0.37%) |
May 05, 2016 | 7.632 | 7.632 | 7.465 | 7.465 | 19,920 | -0.07(-0.92%) |
May 04, 2016 | 7.516 | 7.553 | 7.484 | 7.535 | 100,332 | +0.02(+0.31%) |
May 03, 2016 | 7.544 | 7.544 | 7.439 | 7.512 | 108,416 | -0.05(-0.61%) |