Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.068 | 8.133 | 8.068 | 8.118 | 17,618 | +0.08(+0.96%) |
Nov 29, 2016 | 8.050 | 8.059 | 8.041 | 8.041 | 54,339 | -0.02(-0.23%) |
Nov 28, 2016 | 8.059 | 8.078 | 8.059 | 8.059 | 20,399 | -0.02(-0.25%) |
Nov 23, 2016 | 8.080 | 10 | -0.04(-0.55%) | |||
Nov 22, 2016 | 8.152 | 8.152 | 8.051 | 8.124 | 13,277 | +0.02(+0.23%) |
Nov 21, 2016 | 8.115 | 8.115 | 8.081 | 8.106 | 8,962 | +0.11(+1.34%) |
Nov 18, 2016 | 7.930 | 7.998 | 7.930 | 7.998 | 9,316 | +0.12(+1.57%) |
Nov 17, 2016 | 7.930 | 7.911 | 7.875 | 8,194 | -0.04(-0.46%) | |
Nov 16, 2016 | 7.883 | 7.911 | 7.877 | 7.911 | 2,757 | +0.03(+0.35%) |
Nov 15, 2016 | 7.883 | 7.883 | 7.883 | 7.883 | 428 | -0.05(-0.63%) |
Nov 14, 2016 | 7.994 | 7.994 | 7.893 | 7.933 | 21,124 | -0.06(-0.77%) |
Nov 11, 2016 | 7.967 | 8.007 | 7.967 | 7.994 | 3,658 | -0.07(-0.92%) |
Nov 10, 2016 | 7.911 | 8.087 | 7.911 | 8.068 | 20,116 | +0.08(+1.04%) |
Nov 09, 2016 | 7.689 | 7.990 | 7.689 | 7.985 | 1,340 | +0.13(+1.65%) |
Nov 08, 2016 | 7.838 | 7.929 | 7.838 | 7.855 | 2,646 | +0.06(+0.82%) |
Nov 07, 2016 | 7.772 | 7.818 | 7.772 | 7.791 | 10,779 | +0.10(+1.34%) |
Nov 04, 2016 | 7.670 | 7.716 | 7.670 | 7.689 | 3,123 | -0.02(-0.24%) |
Nov 03, 2016 | 7.800 | 7.800 | 7.707 | 7.707 | 6,521 | -0.16(-2.00%) |
Nov 02, 2016 | 7.911 | 7.911 | 7.828 | 7.865 | 2,447 | -0.08(-1.01%) |
Nov 01, 2016 | 7.939 | 7.945 | 7.939 | 7.945 | 631 | -0.04(-0.51%) |
Oct 31, 2016 | 7.965 | 7.985 | 7.965 | 7.985 | 7,964 | +0.01(+0.08%) |
Oct 28, 2016 | 8.022 | 8.039 | 7.978 | 7.978 | 5,016 | -0.03(-0.43%) |
Oct 27, 2016 | 8.059 | 8.059 | 8.013 | 8.013 | 28,200 | -0.04(-0.46%) |
Oct 26, 2016 | 8.042 | 8.078 | 8.038 | 8.050 | 7,258 | +0.02(+0.23%) |
Oct 25, 2016 | 7.920 | 8.050 | 7.920 | 8.031 | 7,008 | +0.04(+0.52%) |
Oct 24, 2016 | 8.013 | 8.031 | 7.985 | 7.990 | 40,751 | -0.02(-0.28%) |
Oct 21, 2016 | 8.041 | 8.041 | 7.958 | 8.013 | 15,611 | -0.03(-0.35%) |
Oct 20, 2016 | 7.967 | 8.041 | 7.967 | 8.041 | 17,198 | +0.16(+2.07%) |
Oct 19, 2016 | 7.945 | 7.994 | 7.877 | 7.877 | 13,907 | +0.04(+0.52%) |
Oct 18, 2016 | 7.855 | 7.874 | 7.782 | 7.837 | 7,668 | +0.08(+1.08%) |
Oct 17, 2016 | 7.726 | 7.811 | 7.724 | 7.754 | 4,523 | -0.07(-0.95%) |
Oct 14, 2016 | 7.865 | 7.865 | 7.828 | 7.828 | 5,396 | +0.00(+0.00%) |
Oct 13, 2016 | 7.837 | 7.837 | 7.772 | 7.828 | 6,936 | -0.04(-0.47%) |
Oct 12, 2016 | 7.855 | 7.874 | 7.800 | 7.865 | 20,236 | +0.00(+0.00%) |
Oct 11, 2016 | 7.901 | 7.911 | 7.865 | 7.865 | 3,318 | -0.09(-1.16%) |
Oct 10, 2016 | 8.013 | 8.031 | 7.957 | 7.957 | 2,832 | +0.00(+0.00%) |
Oct 07, 2016 | 8.106 | 8.106 | 7.948 | 7.957 | 11,100 | -0.11(-1.38%) |
Oct 06, 2016 | 8.087 | 8.087 | 8.013 | 8.068 | 9,141 | +0.02(+0.23%) |
Oct 05, 2016 | 8.011 | 8.087 | 7.957 | 8.050 | 15,238 | +0.05(+0.63%) |
Oct 04, 2016 | 8.013 | 8.029 | 7.948 | 8.000 | 5,314 | -0.01(-0.17%) |
Oct 03, 2016 | 7.985 | 8.022 | 7.985 | 8.013 | 13,269 | +0.04(+0.46%) |
Sep 30, 2016 | 7.939 | 7.984 | 7.903 | 7.976 | 1,963 | +0.05(+0.58%) |
Sep 29, 2016 | 8.052 | 8.052 | 7.895 | 7.930 | 8,021 | -0.06(-0.81%) |
Sep 28, 2016 | 7.818 | 8.007 | 7.818 | 7.994 | 15,068 | +0.09(+1.17%) |
Sep 27, 2016 | 7.855 | 7.902 | 7.846 | 7.902 | 2,039 | -0.02(-0.23%) |
Sep 26, 2016 | 7.957 | 7.957 | 7.892 | 7.920 | 2,616 | -0.06(-0.81%) |
Sep 23, 2016 | 7.876 | 7.985 | 7.876 | 7.985 | 357 | -0.07(-0.92%) |
Sep 22, 2016 | 8.068 | 8.143 | 8.032 | 8.059 | 8,221 | +0.01(+0.12%) |
Sep 21, 2016 | 7.846 | 8.050 | 7.846 | 8.050 | 6,090 | +0.13(+1.64%) |
Sep 20, 2016 | 8.022 | 8.022 | 7.920 | 7.920 | 3,139 | -0.04(-0.47%) |
Sep 19, 2016 | 7.985 | 8.004 | 7.920 | 7.957 | 21,266 | +0.04(+0.53%) |
Sep 16, 2016 | 7.919 | 7.939 | 7.911 | 7.916 | 1,393 | +0.04(+0.52%) |
Sep 15, 2016 | 7.920 | 7.920 | 7.875 | 7.875 | 953 | -0.06(-0.81%) |
Sep 14, 2016 | 7.855 | 8.022 | 7.855 | 7.939 | 7,118 | -0.01(-0.19%) |
Sep 13, 2016 | 7.967 | 7.994 | 7.939 | 7.954 | 3,468 | -0.23(-2.76%) |
Sep 12, 2016 | 8.133 | 8.198 | 8.132 | 8.180 | 1,531 | -0.07(-0.90%) |
Sep 09, 2016 | 8.291 | 8.300 | 8.188 | 8.254 | 8,111 | -0.12(-1.44%) |
Sep 08, 2016 | 8.365 | 8.392 | 8.292 | 8.374 | 6,235 | -0.03(-0.33%) |
Sep 07, 2016 | 8.374 | 8.430 | 8.337 | 8.402 | 10,891 | -0.04(-0.44%) |
Sep 06, 2016 | 8.371 | 8.439 | 8.347 | 8.439 | 1,640 | +0.04(+0.44%) |
Sep 02, 2016 | 8.356 | 8.402 | 8.402 | 8.402 | 8,744 | +0.11(+1.34%) |