Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.170 | 8.245 | 8.101 | 8.177 | 185,542 | +0.00(+0.00%) |
Sep 29, 2016 | 8.136 | 8.184 | 8.047 | 8.177 | 96,052 | -0.02(-0.25%) |
Sep 28, 2016 | 8.266 | 8.293 | 8.129 | 8.197 | 111,457 | -0.08(-0.99%) |
Sep 27, 2016 | 8.300 | 8.369 | 8.266 | 8.280 | 116,228 | +0.01(+0.08%) |
Sep 26, 2016 | 8.300 | 8.328 | 8.259 | 8.273 | 139,077 | -0.13(-1.55%) |
Sep 23, 2016 | 8.170 | 8.403 | 8.149 | 8.403 | 250,458 | +0.17(+2.08%) |
Sep 22, 2016 | 8.259 | 8.300 | 8.197 | 8.232 | 212,400 | -0.03(-0.41%) |
Sep 21, 2016 | 8.204 | 8.294 | 8.033 | 8.266 | 149,784 | +0.10(+1.18%) |
Sep 20, 2016 | 8.225 | 8.232 | 8.156 | 8.170 | 91,409 | -0.04(-0.50%) |
Sep 19, 2016 | 8.143 | 8.218 | 8.060 | 8.211 | 121,906 | +0.12(+1.44%) |
Sep 16, 2016 | 7.971 | 8.095 | 7.841 | 8.095 | 329,502 | +0.14(+1.72%) |
Sep 15, 2016 | 7.964 | 8.019 | 7.896 | 7.957 | 125,855 | +0.02(+0.26%) |
Sep 14, 2016 | 7.875 | 7.981 | 7.827 | 7.937 | 137,121 | +0.05(+0.61%) |
Sep 13, 2016 | 8.033 | 8.095 | 7.882 | 7.889 | 152,809 | -0.25(-3.04%) |
Sep 12, 2016 | 8.033 | 8.163 | 8.026 | 8.136 | 177,208 | +0.11(+1.37%) |
Sep 09, 2016 | 8.252 | 8.341 | 8.026 | 8.026 | 208,046 | -0.32(-3.86%) |
Sep 08, 2016 | 8.341 | 8.431 | 8.287 | 8.348 | 118,148 | +0.00(+0.00%) |
Sep 07, 2016 | 8.232 | 8.362 | 8.218 | 8.348 | 238,929 | +0.13(+1.59%) |
Sep 06, 2016 | 8.273 | 8.317 | 8.211 | 8.218 | 106,563 | -0.08(-0.91%) |
Sep 02, 2016 | 8.239 | 8.293 | 8.293 | 8.293 | 173,475 | +0.07(+0.83%) |
Sep 01, 2016 | 8.081 | 8.239 | 8.033 | 8.225 | 115,235 | +0.10(+1.27%) |
Aug 31, 2016 | 8.040 | 8.156 | 8.026 | 8.122 | 134,884 | +0.08(+0.94%) |
Aug 30, 2016 | 8.067 | 8.163 | 8.026 | 8.047 | 118,028 | -0.03(-0.42%) |
Aug 29, 2016 | 8.060 | 8.177 | 8.060 | 8.081 | 92,449 | +0.03(+0.34%) |
Aug 26, 2016 | 8.218 | 8.248 | 8.033 | 8.053 | 85,865 | -0.17(-2.09%) |
Aug 25, 2016 | 8.129 | 8.245 | 8.088 | 8.225 | 249,165 | +0.05(+0.67%) |
Aug 24, 2016 | 8.191 | 8.328 | 8.074 | 8.170 | 218,160 | -0.05(-0.67%) |
Aug 23, 2016 | 8.122 | 8.232 | 8.108 | 8.225 | 111,955 | +0.10(+1.18%) |
Aug 22, 2016 | 8.143 | 8.156 | 8.040 | 8.129 | 79,279 | +0.05(+0.68%) |
Aug 19, 2016 | 8.218 | 8.218 | 8.060 | 8.074 | 84,113 | -0.18(-2.16%) |
Aug 18, 2016 | 8.184 | 8.259 | 8.149 | 8.252 | 86,973 | +0.07(+0.84%) |
Aug 17, 2016 | 8.108 | 8.184 | 8.095 | 8.184 | 69,744 | +0.05(+0.59%) |
Aug 16, 2016 | 8.211 | 8.211 | 8.095 | 8.136 | 113,977 | -0.12(-1.41%) |
Aug 15, 2016 | 8.280 | 8.307 | 8.239 | 8.252 | 146,560 | -0.05(-0.66%) |
Aug 12, 2016 | 8.245 | 8.330 | 8.245 | 8.307 | 120,671 | +0.01(+0.08%) |
Aug 11, 2016 | 8.389 | 8.403 | 8.252 | 8.300 | 135,364 | -0.12(-1.39%) |
Aug 10, 2016 | 8.579 | 8.586 | 8.390 | 8.417 | 152,846 | -0.16(-1.89%) |
Aug 09, 2016 | 8.485 | 8.586 | 8.363 | 8.579 | 158,061 | +0.09(+1.12%) |
Aug 08, 2016 | 8.282 | 8.498 | 8.221 | 8.485 | 140,782 | +0.20(+2.45%) |
Aug 05, 2016 | 8.282 | 8.363 | 8.180 | 8.282 | 172,822 | +0.18(+2.25%) |
Aug 04, 2016 | 8.086 | 8.147 | 8.032 | 8.099 | 84,264 | -0.01(-0.08%) |
Aug 03, 2016 | 8.201 | 8.201 | 8.012 | 8.106 | 74,431 | -0.07(-0.91%) |
Aug 02, 2016 | 8.356 | 8.364 | 8.167 | 8.180 | 90,668 | -0.16(-1.94%) |
Aug 01, 2016 | 8.383 | 8.390 | 8.288 | 8.343 | 85,494 | -0.01(-0.16%) |
Jul 29, 2016 | 8.261 | 8.383 | 8.255 | 8.356 | 119,928 | +0.05(+0.65%) |
Jul 28, 2016 | 8.255 | 8.349 | 8.167 | 8.302 | 48,975 | +0.05(+0.66%) |
Jul 27, 2016 | 8.201 | 8.268 | 8.167 | 8.248 | 87,397 | +0.03(+0.41%) |
Jul 26, 2016 | 8.201 | 8.255 | 8.133 | 8.214 | 111,990 | -0.04(-0.49%) |
Jul 25, 2016 | 8.363 | 8.397 | 8.187 | 8.255 | 96,994 | -0.07(-0.81%) |
Jul 22, 2016 | 8.295 | 8.397 | 8.275 | 8.322 | 88,419 | +0.00(+0.00%) |
Jul 21, 2016 | 8.349 | 8.397 | 8.275 | 8.322 | 76,837 | -0.02(-0.24%) |
Jul 20, 2016 | 8.397 | 8.397 | 8.276 | 8.343 | 83,014 | -0.04(-0.48%) |
Jul 19, 2016 | 8.255 | 8.410 | 8.255 | 8.383 | 108,514 | +0.05(+0.57%) |
Jul 18, 2016 | 8.261 | 8.336 | 8.241 | 8.336 | 94,101 | +0.07(+0.90%) |
Jul 15, 2016 | 8.201 | 8.268 | 8.086 | 8.261 | 121,039 | +0.10(+1.24%) |
Jul 14, 2016 | 8.370 | 8.370 | 8.147 | 8.160 | 173,221 | -0.17(-2.03%) |
Jul 13, 2016 | 8.451 | 8.451 | 8.248 | 8.329 | 251,401 | -0.11(-1.36%) |
Jul 12, 2016 | 8.532 | 8.532 | 8.383 | 8.444 | 226,672 | -0.05(-0.64%) |
Jul 11, 2016 | 8.545 | 8.545 | 8.403 | 8.498 | 171,658 | -0.05(-0.55%) |
Jul 08, 2016 | 8.302 | 8.552 | 8.322 | 8.545 | 272,893 | +0.22(+2.68%) |
Jul 07, 2016 | 8.288 | 8.383 | 8.255 | 8.322 | 272,131 | +0.01(+0.16%) |
Jul 06, 2016 | 8.153 | 8.316 | 8.153 | 8.309 | 211,502 | +0.09(+1.15%) |
Jul 05, 2016 | 7.910 | 8.228 | 7.842 | 8.214 | 273,905 | +0.27(+3.40%) |