Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.378 | 8.378 | 8.143 | 8.257 | 42,068 | -0.10(-1.18%) |
Nov 29, 2016 | 8.347 | 8.408 | 8.347 | 8.355 | 24,817 | -0.05(-0.54%) |
Nov 28, 2016 | 8.400 | 8.450 | 8.363 | 8.400 | 47,081 | -0.03(-0.36%) |
Nov 25, 2016 | 8.393 | 8.627 | 8.385 | 8.431 | 74,238 | +0.05(+0.63%) |
Nov 23, 2016 | 8.378 | 8.378 | 8.378 | 0 | -0.01(-0.09%) | |
Nov 22, 2016 | 8.340 | 8.398 | 8.182 | 8.385 | 29,741 | +0.11(+1.37%) |
Nov 21, 2016 | 8.363 | 8.469 | 8.218 | 8.272 | 11,609 | -0.07(-0.82%) |
Nov 18, 2016 | 8.325 | 8.476 | 8.241 | 8.340 | 60,523 | -0.02(-0.18%) |
Nov 17, 2016 | 8.249 | 8.370 | 8.227 | 8.355 | 35,762 | +0.08(+1.01%) |
Nov 16, 2016 | 8.052 | 8.279 | 7.992 | 8.272 | 25,362 | +0.21(+2.63%) |
Nov 15, 2016 | 8.022 | 8.204 | 7.939 | 8.060 | 47,684 | +0.07(+0.88%) |
Nov 14, 2016 | 7.801 | 8.028 | 7.795 | 7.990 | 23,386 | +0.17(+2.22%) |
Nov 11, 2016 | 7.801 | 7.877 | 7.786 | 7.816 | 18,633 | +0.02(+0.19%) |
Nov 10, 2016 | 7.711 | 7.869 | 7.658 | 7.801 | 11,336 | +0.13(+1.67%) |
Nov 09, 2016 | 7.387 | 7.560 | 7.320 | 7.673 | 30,455 | +0.30(+4.09%) |
Nov 08, 2016 | 7.666 | 7.666 | 7.311 | 7.372 | 59,155 | -0.26(-3.46%) |
Nov 07, 2016 | 7.658 | 7.922 | 7.598 | 7.636 | 48,039 | -0.02(-0.20%) |
Nov 04, 2016 | 7.734 | 7.734 | 7.651 | 7.651 | 36,059 | -0.09(-1.17%) |
Nov 03, 2016 | 7.718 | 7.818 | 7.711 | 7.741 | 19,124 | -0.02(-0.29%) |
Nov 02, 2016 | 7.809 | 7.907 | 7.734 | 7.764 | 20,262 | +0.00(+0.00%) |
Nov 01, 2016 | 7.854 | 8.026 | 7.726 | 7.764 | 28,058 | -0.14(-1.72%) |
Oct 31, 2016 | 7.839 | 7.899 | 7.731 | 7.899 | 11,494 | +0.11(+1.45%) |
Oct 28, 2016 | 7.914 | 7.914 | 7.718 | 7.786 | 13,707 | +0.06(+0.78%) |
Oct 27, 2016 | 7.914 | 7.930 | 7.711 | 7.726 | 15,482 | -0.17(-2.19%) |
Oct 26, 2016 | 8.035 | 8.037 | 7.840 | 7.899 | 20,009 | -0.14(-1.78%) |
Oct 25, 2016 | 8.005 | 8.050 | 7.982 | 8.043 | 23,382 | -0.00(-0.05%) |
Oct 24, 2016 | 8.171 | 8.202 | 8.020 | 8.046 | 25,221 | -0.18(-2.24%) |
Oct 21, 2016 | 8.133 | 8.231 | 8.095 | 8.231 | 22,929 | +0.11(+1.39%) |
Oct 20, 2016 | 8.103 | 8.141 | 8.080 | 8.118 | 33,007 | +0.07(+0.84%) |
Oct 19, 2016 | 8.012 | 8.065 | 7.907 | 8.050 | 17,686 | +0.06(+0.78%) |
Oct 18, 2016 | 7.830 | 8.063 | 7.782 | 7.988 | 43,427 | +0.21(+2.70%) |
Oct 17, 2016 | 7.658 | 7.800 | 7.631 | 7.778 | 29,518 | +0.08(+1.07%) |
Oct 14, 2016 | 7.815 | 7.823 | 7.650 | 7.695 | 22,275 | -0.11(-1.44%) |
Oct 13, 2016 | 7.800 | 7.838 | 7.755 | 7.808 | 13,545 | +0.01(+0.10%) |
Oct 12, 2016 | 7.815 | 7.928 | 7.710 | 7.800 | 26,921 | +0.05(+0.58%) |
Oct 11, 2016 | 7.778 | 7.804 | 7.673 | 7.755 | 38,295 | -0.06(-0.77%) |
Oct 10, 2016 | 7.598 | 7.875 | 7.598 | 7.815 | 40,133 | +0.22(+2.87%) |
Oct 07, 2016 | 7.598 | 7.718 | 7.530 | 7.598 | 23,092 | -0.01(-0.10%) |
Oct 06, 2016 | 7.417 | 7.643 | 7.140 | 7.605 | 112,941 | +0.19(+2.53%) |
Oct 05, 2016 | 7.507 | 7.646 | 7.395 | 7.417 | 50,528 | -0.09(-1.20%) |
Oct 04, 2016 | 7.755 | 7.808 | 7.485 | 7.507 | 93,405 | -0.26(-3.38%) |
Oct 03, 2016 | 7.883 | 7.974 | 7.695 | 7.770 | 77,282 | -0.18(-2.27%) |
Sep 30, 2016 | 8.063 | 8.178 | 7.935 | 7.950 | 35,180 | -0.03(-0.38%) |
Sep 29, 2016 | 8.108 | 8.115 | 7.913 | 7.980 | 74,806 | -0.13(-1.57%) |
Sep 28, 2016 | 8.258 | 8.326 | 8.101 | 8.108 | 128,539 | -0.13(-1.55%) |
Sep 27, 2016 | 8.401 | 8.408 | 8.221 | 8.236 | 65,563 | -0.12(-1.44%) |
Sep 26, 2016 | 8.506 | 8.559 | 8.266 | 8.356 | 80,539 | -0.15(-1.77%) |
Sep 23, 2016 | 8.483 | 8.558 | 8.423 | 8.506 | 17,670 | +0.02(+0.27%) |
Sep 22, 2016 | 8.408 | 8.619 | 8.408 | 8.483 | 37,551 | +0.04(+0.44%) |
Sep 21, 2016 | 8.536 | 8.579 | 8.221 | 8.446 | 25,487 | -0.04(-0.44%) |
Sep 20, 2016 | 8.428 | 8.611 | 8.393 | 8.483 | 25,348 | +0.01(+0.09%) |
Sep 19, 2016 | 8.378 | 8.476 | 8.318 | 8.476 | 22,339 | +0.17(+2.00%) |
Sep 16, 2016 | 8.355 | 8.444 | 8.280 | 8.310 | 61,230 | -0.06(-0.71%) |
Sep 15, 2016 | 8.373 | 8.415 | 8.310 | 8.370 | 27,449 | +0.01(+0.09%) |
Sep 14, 2016 | 8.370 | 8.519 | 8.347 | 8.362 | 23,264 | -0.02(-0.27%) |
Sep 13, 2016 | 8.512 | 8.572 | 8.347 | 8.385 | 47,059 | -0.24(-2.78%) |
Sep 12, 2016 | 8.415 | 8.676 | 8.358 | 8.624 | 45,439 | +0.19(+2.31%) |
Sep 09, 2016 | 8.766 | 8.789 | 8.430 | 8.430 | 61,049 | -0.34(-3.92%) |
Sep 08, 2016 | 8.904 | 8.946 | 8.766 | 8.774 | 22,323 | -0.12(-1.35%) |
Sep 07, 2016 | 8.916 | 8.968 | 8.871 | 8.893 | 29,724 | +0.01(+0.08%) |
Sep 06, 2016 | 8.811 | 8.976 | 8.781 | 8.886 | 50,660 | +0.11(+1.28%) |
Sep 02, 2016 | 8.661 | 8.774 | 8.774 | 8.774 | 28,611 | +0.10(+1.12%) |