Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.600 | 7.635 | 7.540 | 7.635 | 68,487 | -0.04(-0.59%) |
Nov 29, 2016 | 7.630 | 7.714 | 7.600 | 7.680 | 98,456 | +0.06(+0.79%) |
Nov 28, 2016 | 7.550 | 7.630 | 7.540 | 7.620 | 60,484 | +0.06(+0.79%) |
Nov 25, 2016 | 7.530 | 7.600 | 7.490 | 7.560 | 5,280 | -0.01(-0.07%) |
Nov 23, 2016 | 7.565 | 7.565 | 7.565 | 0 | -0.08(-1.11%) | |
Nov 22, 2016 | 7.640 | 7.650 | 7.520 | 7.650 | 182,376 | +0.04(+0.59%) |
Nov 21, 2016 | 7.580 | 7.670 | 7.510 | 7.605 | 49,398 | -0.00(-0.07%) |
Nov 18, 2016 | 7.640 | 7.640 | 7.580 | 7.610 | 116,137 | -0.14(-1.87%) |
Nov 17, 2016 | 7.690 | 7.820 | 7.690 | 7.755 | 62,094 | +0.17(+2.17%) |
Nov 16, 2016 | 7.490 | 7.590 | 7.450 | 7.590 | 155,001 | -0.14(-1.81%) |
Nov 15, 2016 | 7.600 | 7.750 | 7.600 | 7.730 | 120,285 | +0.23(+3.00%) |
Nov 14, 2016 | 7.520 | 7.530 | 7.470 | 7.505 | 151,637 | -0.08(-0.99%) |
Nov 11, 2016 | 7.520 | 7.580 | 7.520 | 7.580 | 55,669 | +0.13(+1.74%) |
Nov 10, 2016 | 7.530 | 7.530 | 7.420 | 7.450 | 56,078 | -0.16(-2.10%) |
Nov 09, 2016 | 7.550 | 7.680 | 7.470 | 7.610 | 107,209 | +0.03(+0.40%) |
Nov 08, 2016 | 7.520 | 7.650 | 7.470 | 7.580 | 70,234 | +0.01(+0.20%) |
Nov 07, 2016 | 7.610 | 7.610 | 7.550 | 7.565 | 26,437 | +0.06(+0.80%) |
Nov 04, 2016 | 7.680 | 7.680 | 7.480 | 7.505 | 73,271 | -0.21(-2.66%) |
Nov 03, 2016 | 7.800 | 7.800 | 7.658 | 7.710 | 78,496 | +0.37(+5.04%) |
Nov 02, 2016 | 7.330 | 7.420 | 7.300 | 7.340 | 47,706 | +0.08(+1.10%) |
Nov 01, 2016 | 7.290 | 7.310 | 7.190 | 7.260 | 111,781 | -0.02(-0.27%) |
Oct 31, 2016 | 7.260 | 7.370 | 7.248 | 7.280 | 50,926 | -0.04(-0.55%) |
Oct 28, 2016 | 7.350 | 7.350 | 7.240 | 7.320 | 16,845 | +0.14(+1.95%) |
Oct 27, 2016 | 7.250 | 7.250 | 7.140 | 7.180 | 52,195 | -0.22(-2.97%) |
Oct 26, 2016 | 7.360 | 7.430 | 7.340 | 7.400 | 94,932 | -0.01(-0.13%) |
Oct 25, 2016 | 7.450 | 7.470 | 7.350 | 7.410 | 88,283 | -0.11(-1.46%) |
Oct 24, 2016 | 7.490 | 7.540 | 7.460 | 7.520 | 65,538 | -0.01(-0.07%) |
Oct 21, 2016 | 7.510 | 7.560 | 7.490 | 7.525 | 30,155 | -0.10(-1.38%) |
Oct 20, 2016 | 7.580 | 7.690 | 7.570 | 7.630 | 46,876 | +0.09(+1.26%) |
Oct 19, 2016 | 7.440 | 7.590 | 7.430 | 7.535 | 42,111 | +0.12(+1.69%) |
Oct 18, 2016 | 7.450 | 7.470 | 7.380 | 7.410 | 102,144 | +0.10(+1.37%) |
Oct 17, 2016 | 7.340 | 7.340 | 7.270 | 7.310 | 64,762 | -0.13(-1.75%) |
Oct 14, 2016 | 7.480 | 7.480 | 7.360 | 7.440 | 52,922 | -0.03(-0.40%) |
Oct 13, 2016 | 7.320 | 7.484 | 7.320 | 7.470 | 39,297 | +0.19(+2.61%) |
Oct 12, 2016 | 7.270 | 7.320 | 7.210 | 7.280 | 72,619 | +0.01(+0.14%) |
Oct 11, 2016 | 7.520 | 7.520 | 7.240 | 7.270 | 96,735 | -0.13(-1.76%) |
Oct 10, 2016 | 7.400 | 7.430 | 7.370 | 7.400 | 45,778 | -0.14(-1.86%) |
Oct 07, 2016 | 7.540 | 7.550 | 7.465 | 7.540 | 25,121 | -0.18(-2.39%) |
Oct 06, 2016 | 7.800 | 7.810 | 7.710 | 7.725 | 26,935 | -0.29(-3.62%) |
Oct 05, 2016 | 8.000 | 8.050 | 7.950 | 8.015 | 52,382 | -0.16(-1.96%) |
Oct 04, 2016 | 8.250 | 8.300 | 8.110 | 8.175 | 46,277 | -0.08(-0.97%) |
Oct 03, 2016 | 8.230 | 8.290 | 8.180 | 8.255 | 29,251 | -0.10(-1.26%) |
Sep 30, 2016 | 8.330 | 8.421 | 8.330 | 8.360 | 39,420 | +0.03(+0.36%) |
Sep 29, 2016 | 8.325 | 8.400 | 8.220 | 8.330 | 15,351 | -0.11(-1.30%) |
Sep 28, 2016 | 8.420 | 8.450 | 8.350 | 8.440 | 22,702 | +0.08(+0.96%) |
Sep 27, 2016 | 8.240 | 8.380 | 8.240 | 8.360 | 82,396 | +0.07(+0.84%) |
Sep 26, 2016 | 8.320 | 8.330 | 8.260 | 8.290 | 12,607 | -0.18(-2.13%) |
Sep 23, 2016 | 8.490 | 8.490 | 8.410 | 8.470 | 18,237 | -0.04(-0.53%) |
Sep 22, 2016 | 8.500 | 8.530 | 8.500 | 8.515 | 14,628 | +0.09(+1.01%) |
Sep 21, 2016 | 8.350 | 8.490 | 8.300 | 8.430 | 79,354 | +0.02(+0.24%) |
Sep 20, 2016 | 8.360 | 8.410 | 8.290 | 8.410 | 92,304 | +0.16(+1.94%) |
Sep 19, 2016 | 8.280 | 8.280 | 8.190 | 8.250 | 13,046 | +0.00(+0.00%) |
Sep 16, 2016 | 8.340 | 8.340 | 8.240 | 8.250 | 27,954 | -0.26(-3.06%) |
Sep 15, 2016 | 8.330 | 8.510 | 8.330 | 8.510 | 77,394 | +0.11(+1.31%) |
Sep 14, 2016 | 8.390 | 8.450 | 8.350 | 8.400 | 29,886 | -0.03(-0.36%) |
Sep 13, 2016 | 8.500 | 8.550 | 8.430 | 8.430 | 35,919 | -0.48(-5.39%) |
Sep 12, 2016 | 8.740 | 8.920 | 8.680 | 8.910 | 17,307 | +0.02(+0.22%) |
Sep 09, 2016 | 8.900 | 8.900 | 8.740 | 8.890 | 7,284 | -0.10(-1.11%) |
Sep 08, 2016 | 9.030 | 9.030 | 8.930 | 8.990 | 3,077 | -0.04(-0.39%) |
Sep 07, 2016 | 9.030 | 9.080 | 8.990 | 9.025 | 46,510 | -0.04(-0.50%) |
Sep 06, 2016 | 9.050 | 9.120 | 9.040 | 9.070 | 6,770 | +0.04(+0.44%) |
Sep 02, 2016 | 9.030 | 9.030 | 9.030 | 0 | -0.15(-1.63%) |