Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.548 | 7.587 | 7.524 | 7.548 | 195,454 | +0.05(+0.67%) |
Nov 29, 2016 | 7.484 | 7.519 | 7.474 | 7.498 | 494,425 | +0.01(+0.13%) |
Nov 28, 2016 | 7.484 | 7.521 | 7.478 | 7.488 | 363,472 | +0.00(+0.04%) |
Nov 25, 2016 | 7.418 | 7.501 | 7.418 | 7.484 | 371,218 | +0.12(+1.59%) |
Nov 23, 2016 | 7.367 | 7.367 | 7.367 | 0 | +0.03(+0.36%) | |
Nov 22, 2016 | 7.287 | 7.367 | 7.284 | 7.341 | 341,979 | +0.04(+0.60%) |
Nov 21, 2016 | 7.301 | 7.317 | 7.231 | 7.297 | 416,485 | -0.06(-0.82%) |
Nov 18, 2016 | 7.388 | 7.405 | 7.357 | 7.357 | 169,617 | -0.04(-0.50%) |
Nov 17, 2016 | 7.391 | 7.438 | 7.364 | 7.394 | 402,143 | +0.00(+0.00%) |
Nov 16, 2016 | 7.531 | 7.545 | 7.364 | 7.394 | 645,109 | -0.22(-2.89%) |
Nov 15, 2016 | 7.548 | 7.618 | 7.518 | 7.615 | 562,364 | +0.07(+0.89%) |
Nov 14, 2016 | 7.595 | 7.601 | 7.518 | 7.548 | 549,324 | -0.05(-0.70%) |
Nov 11, 2016 | 7.942 | 7.942 | 7.582 | 7.601 | 568,852 | -0.39(-4.93%) |
Nov 10, 2016 | 8.049 | 8.049 | 7.905 | 7.995 | 387,267 | -0.06(-0.75%) |
Nov 09, 2016 | 7.982 | 8.072 | 7.935 | 8.055 | 417,677 | -0.00(-0.04%) |
Nov 08, 2016 | 8.099 | 8.169 | 8.049 | 8.059 | 613,143 | -0.06(-0.78%) |
Nov 07, 2016 | 8.062 | 8.132 | 8.055 | 8.122 | 156,020 | +0.14(+1.71%) |
Nov 04, 2016 | 8.029 | 8.029 | 7.965 | 7.985 | 440,184 | -0.06(-0.71%) |
Nov 03, 2016 | 8.015 | 8.066 | 7.999 | 8.042 | 274,196 | +0.03(+0.42%) |
Nov 02, 2016 | 8.116 | 8.124 | 7.972 | 8.009 | 657,326 | -0.17(-2.08%) |
Nov 01, 2016 | 8.202 | 8.236 | 8.126 | 8.179 | 187,890 | -0.00(-0.04%) |
Oct 31, 2016 | 8.202 | 8.202 | 8.156 | 8.182 | 90,126 | -0.02(-0.20%) |
Oct 28, 2016 | 8.196 | 8.219 | 8.159 | 8.199 | 243,493 | +0.03(+0.33%) |
Oct 27, 2016 | 8.192 | 8.202 | 8.146 | 8.172 | 386,273 | -0.01(-0.16%) |
Oct 26, 2016 | 8.172 | 8.186 | 8.128 | 8.186 | 105,609 | -0.03(-0.37%) |
Oct 25, 2016 | 8.239 | 8.253 | 8.216 | 8.216 | 74,349 | -0.03(-0.32%) |
Oct 24, 2016 | 8.239 | 8.253 | 8.199 | 8.243 | 119,870 | +0.03(+0.41%) |
Oct 21, 2016 | 8.182 | 8.222 | 8.182 | 8.209 | 106,831 | +0.02(+0.24%) |
Oct 20, 2016 | 8.206 | 8.263 | 8.189 | 8.189 | 210,635 | -0.05(-0.61%) |
Oct 19, 2016 | 8.253 | 8.283 | 8.189 | 8.239 | 154,328 | +0.00(+0.04%) |
Oct 18, 2016 | 8.253 | 8.266 | 8.220 | 8.236 | 296,587 | +0.08(+0.98%) |
Oct 17, 2016 | 8.199 | 8.199 | 8.129 | 8.156 | 113,750 | -0.08(-0.97%) |
Oct 14, 2016 | 8.246 | 8.246 | 8.199 | 8.236 | 200,831 | +0.05(+0.57%) |
Oct 13, 2016 | 8.169 | 8.192 | 8.119 | 8.189 | 200,837 | -0.10(-1.17%) |
Oct 12, 2016 | 8.296 | 8.313 | 8.269 | 8.286 | 240,182 | -0.03(-0.36%) |
Oct 11, 2016 | 8.326 | 8.339 | 8.273 | 8.316 | 112,325 | -0.03(-0.40%) |
Oct 10, 2016 | 8.356 | 8.369 | 8.346 | 8.349 | 72,098 | +0.02(+0.20%) |
Oct 07, 2016 | 8.406 | 8.406 | 8.316 | 8.333 | 96,492 | -0.08(-0.91%) |
Oct 06, 2016 | 8.403 | 8.423 | 8.343 | 8.410 | 76,412 | -0.01(-0.16%) |
Oct 05, 2016 | 8.420 | 8.457 | 8.411 | 8.423 | 351,953 | +0.02(+0.24%) |
Oct 04, 2016 | 8.423 | 8.456 | 8.386 | 8.403 | 344,339 | +0.01(+0.12%) |
Oct 03, 2016 | 8.329 | 8.403 | 8.329 | 8.393 | 211,305 | +0.09(+1.09%) |
Sep 30, 2016 | 8.303 | 8.336 | 8.278 | 8.303 | 474,603 | +0.07(+0.81%) |
Sep 29, 2016 | 8.289 | 8.299 | 8.232 | 8.236 | 528,307 | -0.23(-2.72%) |
Sep 28, 2016 | 8.440 | 8.466 | 8.416 | 8.466 | 132,440 | +0.07(+0.88%) |
Sep 27, 2016 | 8.363 | 8.410 | 8.358 | 8.393 | 101,073 | +0.06(+0.72%) |
Sep 26, 2016 | 8.399 | 8.399 | 8.319 | 8.333 | 111,723 | -0.13(-1.58%) |
Sep 23, 2016 | 8.470 | 8.496 | 8.449 | 8.466 | 147,858 | -0.05(-0.55%) |
Sep 22, 2016 | 8.510 | 8.526 | 8.490 | 8.513 | 225,127 | +0.04(+0.47%) |
Sep 21, 2016 | 8.386 | 8.489 | 8.353 | 8.473 | 130,865 | +0.10(+1.16%) |
Sep 20, 2016 | 8.383 | 8.399 | 8.366 | 8.376 | 227,714 | -0.04(-0.48%) |
Sep 19, 2016 | 8.453 | 8.460 | 8.393 | 8.416 | 135,961 | +0.04(+0.42%) |
Sep 16, 2016 | 8.381 | 8.388 | 8.285 | 8.381 | 311,094 | -0.01(-0.12%) |
Sep 15, 2016 | 8.371 | 8.421 | 8.361 | 8.391 | 356,119 | +0.02(+0.24%) |
Sep 14, 2016 | 8.344 | 8.411 | 8.344 | 8.371 | 118,956 | +0.08(+0.92%) |
Sep 13, 2016 | 8.335 | 8.394 | 8.288 | 8.295 | 165,714 | -0.16(-1.88%) |
Sep 12, 2016 | 8.341 | 8.457 | 8.318 | 8.454 | 211,526 | +0.06(+0.71%) |
Sep 09, 2016 | 8.566 | 8.566 | 8.361 | 8.394 | 203,532 | -0.25(-2.91%) |
Sep 08, 2016 | 8.659 | 8.666 | 8.611 | 8.646 | 165,288 | +0.00(+0.00%) |
Sep 07, 2016 | 8.705 | 8.705 | 8.629 | 8.646 | 81,889 | -0.04(-0.42%) |
Sep 06, 2016 | 8.609 | 8.699 | 8.576 | 8.682 | 284,063 | +0.12(+1.39%) |
Sep 02, 2016 | 8.530 | 8.563 | 8.563 | 8.563 | 224,080 | +0.04(+0.47%) |