Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.781 | 8.791 | 8.755 | 8.755 | 71,596 | +0.00(+0.00%) |
Oct 28, 2016 | 8.738 | 8.792 | 8.726 | 8.755 | 26,109 | -0.01(-0.12%) |
Oct 27, 2016 | 8.845 | 8.851 | 8.765 | 8.765 | 110,318 | -0.07(-0.79%) |
Oct 26, 2016 | 8.819 | 8.856 | 8.787 | 8.835 | 70,113 | -0.01(-0.12%) |
Oct 25, 2016 | 8.829 | 8.845 | 8.807 | 8.845 | 135,447 | +0.07(+0.79%) |
Oct 24, 2016 | 8.845 | 8.845 | 8.760 | 8.776 | 86,944 | -0.03(-0.30%) |
Oct 21, 2016 | 8.738 | 8.803 | 8.728 | 8.803 | 139,796 | +0.10(+1.11%) |
Oct 20, 2016 | 8.621 | 8.701 | 8.557 | 8.706 | 142,614 | +0.07(+0.86%) |
Oct 19, 2016 | 8.548 | 8.633 | 8.537 | 8.633 | 81,035 | +0.07(+0.81%) |
Oct 18, 2016 | 8.579 | 8.590 | 8.463 | 8.564 | 81,321 | +0.06(+0.75%) |
Oct 17, 2016 | 8.532 | 8.532 | 8.420 | 8.500 | 103,070 | -0.04(-0.50%) |
Oct 14, 2016 | 8.548 | 8.564 | 8.505 | 8.542 | 75,676 | +0.03(+0.37%) |
Oct 13, 2016 | 8.521 | 8.553 | 8.500 | 8.510 | 90,398 | -0.02(-0.25%) |
Oct 12, 2016 | 8.558 | 8.585 | 8.526 | 8.532 | 96,032 | -0.03(-0.37%) |
Oct 11, 2016 | 8.680 | 8.680 | 8.537 | 8.564 | 140,255 | -0.10(-1.10%) |
Oct 10, 2016 | 8.707 | 8.716 | 8.649 | 8.659 | 93,474 | -0.01(-0.12%) |
Oct 07, 2016 | 8.718 | 8.728 | 8.643 | 8.670 | 66,676 | -0.01(-0.06%) |
Oct 06, 2016 | 8.718 | 8.747 | 8.670 | 8.675 | 95,972 | -0.03(-0.37%) |
Oct 05, 2016 | 8.776 | 8.776 | 8.707 | 8.707 | 77,683 | -0.04(-0.49%) |
Oct 04, 2016 | 8.813 | 8.813 | 8.723 | 8.749 | 55,118 | -0.07(-0.78%) |
Oct 03, 2016 | 8.781 | 8.819 | 8.749 | 8.819 | 72,274 | +0.03(+0.30%) |
Sep 30, 2016 | 8.760 | 8.808 | 8.749 | 8.792 | 71,448 | +0.08(+0.98%) |
Sep 29, 2016 | 8.776 | 8.813 | 8.664 | 8.707 | 82,853 | -0.10(-1.15%) |
Sep 28, 2016 | 8.808 | 8.813 | 8.760 | 8.808 | 107,526 | +0.03(+0.30%) |
Sep 27, 2016 | 8.680 | 8.802 | 8.666 | 8.781 | 111,711 | +0.10(+1.16%) |
Sep 26, 2016 | 8.691 | 8.702 | 8.653 | 8.680 | 59,892 | -0.04(-0.43%) |
Sep 23, 2016 | 8.712 | 8.747 | 8.702 | 8.718 | 64,380 | -0.02(-0.24%) |
Sep 22, 2016 | 8.765 | 8.787 | 8.734 | 8.739 | 113,104 | -0.02(-0.18%) |
Sep 21, 2016 | 8.654 | 8.755 | 8.654 | 8.755 | 71,506 | +0.10(+1.15%) |
Sep 20, 2016 | 8.655 | 8.689 | 8.619 | 8.655 | 116,878 | -0.02(-0.18%) |
Sep 19, 2016 | 8.634 | 8.702 | 8.634 | 8.671 | 67,313 | +0.03(+0.31%) |
Sep 16, 2016 | 8.607 | 8.650 | 8.576 | 8.644 | 84,379 | +0.05(+0.55%) |
Sep 15, 2016 | 8.534 | 8.597 | 8.520 | 8.597 | 40,040 | +0.07(+0.80%) |
Sep 14, 2016 | 8.507 | 8.560 | 8.507 | 8.528 | 92,559 | +0.00(+0.00%) |
Sep 13, 2016 | 8.565 | 8.607 | 8.518 | 8.528 | 68,310 | -0.06(-0.74%) |
Sep 12, 2016 | 8.470 | 8.634 | 8.470 | 8.592 | 93,319 | +0.07(+0.87%) |
Sep 09, 2016 | 8.639 | 8.644 | 8.518 | 8.518 | 60,818 | -0.16(-1.82%) |
Sep 08, 2016 | 8.697 | 8.708 | 8.676 | 8.676 | 64,873 | -0.02(-0.24%) |
Sep 07, 2016 | 8.692 | 8.708 | 8.670 | 8.697 | 111,030 | +0.01(+0.06%) |
Sep 06, 2016 | 8.687 | 8.702 | 8.655 | 8.692 | 80,464 | +0.01(+0.06%) |
Sep 02, 2016 | 8.681 | 8.687 | 8.687 | 8.687 | 42,824 | +0.06(+0.67%) |
Sep 01, 2016 | 8.618 | 8.644 | 8.587 | 8.629 | 89,275 | +0.01(+0.12%) |
Aug 31, 2016 | 8.629 | 8.636 | 8.586 | 8.618 | 121,842 | -0.01(-0.06%) |
Aug 30, 2016 | 8.555 | 8.623 | 8.530 | 8.623 | 84,468 | +0.05(+0.62%) |
Aug 29, 2016 | 8.539 | 8.570 | 8.503 | 8.570 | 112,953 | +0.05(+0.56%) |
Aug 26, 2016 | 8.539 | 8.560 | 8.470 | 8.523 | 155,643 | +0.05(+0.62%) |
Aug 25, 2016 | 8.592 | 8.616 | 8.454 | 8.470 | 116,489 | -0.12(-1.41%) |
Aug 24, 2016 | 8.634 | 8.708 | 8.576 | 8.592 | 215,690 | -0.04(-0.49%) |
Aug 23, 2016 | 8.512 | 8.634 | 8.502 | 8.634 | 176,709 | +0.13(+1.49%) |
Aug 22, 2016 | 8.497 | 8.512 | 8.465 | 8.507 | 61,054 | +0.03(+0.30%) |
Aug 19, 2016 | 8.487 | 8.539 | 8.471 | 8.482 | 111,284 | -0.03(-0.37%) |
Aug 18, 2016 | 8.508 | 8.550 | 8.469 | 8.513 | 61,301 | +0.02(+0.25%) |
Aug 17, 2016 | 8.456 | 8.492 | 8.414 | 8.492 | 85,564 | +0.04(+0.50%) |
Aug 16, 2016 | 8.424 | 8.461 | 8.414 | 8.450 | 61,209 | +0.01(+0.06%) |
Aug 15, 2016 | 8.482 | 8.487 | 8.440 | 8.445 | 56,226 | -0.01(-0.12%) |
Aug 12, 2016 | 8.456 | 8.471 | 8.440 | 8.456 | 48,518 | +0.02(+0.25%) |
Aug 11, 2016 | 8.440 | 8.462 | 8.418 | 8.435 | 88,683 | +0.00(+0.00%) |
Aug 10, 2016 | 8.445 | 8.464 | 8.414 | 8.435 | 59,418 | -0.01(-0.12%) |
Aug 09, 2016 | 8.471 | 8.471 | 8.419 | 8.445 | 68,344 | -0.03(-0.37%) |
Aug 08, 2016 | 8.508 | 8.513 | 8.435 | 8.477 | 69,187 | -0.01(-0.06%) |
Aug 05, 2016 | 8.450 | 8.487 | 8.346 | 8.482 | 88,032 | +0.07(+0.87%) |
Aug 04, 2016 | 8.403 | 8.408 | 8.356 | 8.408 | 88,885 | +0.02(+0.19%) |
Aug 03, 2016 | 8.372 | 8.403 | 8.325 | 8.393 | 94,447 | +0.03(+0.31%) |
Aug 02, 2016 | 8.445 | 8.445 | 8.345 | 8.366 | 76,569 | -0.06(-0.75%) |