Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.696 | 8.803 | 8.566 | 8.625 | 13,263 | +0.04(+0.41%) |
Nov 29, 2016 | 8.722 | 8.874 | 8.589 | 8.589 | 12,487 | -0.14(-1.63%) |
Nov 28, 2016 | 8.696 | 8.731 | 8.553 | 8.731 | 7,316 | +0.04(+0.41%) |
Nov 25, 2016 | 8.803 | 8.874 | 8.589 | 8.696 | 11,185 | -0.07(-0.81%) |
Nov 23, 2016 | 8.767 | 8.767 | 8.767 | 0 | +0.07(+0.82%) | |
Nov 22, 2016 | 8.731 | 8.767 | 8.696 | 8.696 | 6,328 | -0.04(-0.41%) |
Nov 21, 2016 | 8.803 | 8.910 | 8.661 | 8.731 | 33,364 | +0.00(+0.00%) |
Nov 18, 2016 | 8.731 | 8.772 | 8.553 | 8.731 | 17,424 | +0.08(+0.95%) |
Nov 17, 2016 | 8.660 | 8.660 | 8.553 | 8.650 | 8,367 | +0.03(+0.29%) |
Nov 16, 2016 | 8.660 | 8.696 | 8.616 | 8.625 | 6,581 | -0.07(-0.82%) |
Nov 15, 2016 | 8.589 | 8.696 | 8.589 | 8.696 | 37,627 | +0.11(+1.24%) |
Nov 14, 2016 | 8.268 | 8.660 | 8.161 | 8.589 | 96,169 | +0.43(+5.24%) |
Nov 11, 2016 | 8.126 | 8.197 | 8.078 | 8.161 | 5,625 | -0.03(-0.33%) |
Nov 10, 2016 | 8.101 | 8.197 | 8.101 | 8.188 | 14,578 | +0.06(+0.77%) |
Nov 09, 2016 | 8.019 | 8.375 | 8.019 | 8.126 | 4,424 | +0.11(+1.33%) |
Nov 08, 2016 | 8.019 | 8.126 | 8.019 | 8.019 | 8,775 | -0.04(-0.49%) |
Nov 07, 2016 | 8.019 | 8.090 | 8.019 | 8.058 | 12,999 | +0.00(+0.04%) |
Nov 04, 2016 | 8.161 | 8.233 | 8.054 | 8.054 | 15,554 | -0.21(-2.59%) |
Nov 03, 2016 | 8.268 | 8.304 | 8.268 | 8.268 | 3,099 | -0.05(-0.58%) |
Nov 02, 2016 | 8.197 | 8.375 | 8.197 | 8.316 | 12,806 | +0.01(+0.12%) |
Nov 01, 2016 | 8.375 | 8.411 | 8.161 | 8.307 | 16,496 | -0.10(-1.24%) |
Oct 31, 2016 | 8.482 | 8.482 | 8.411 | 8.411 | 7,305 | -0.11(-1.26%) |
Oct 28, 2016 | 8.553 | 8.553 | 8.429 | 8.518 | 16,926 | +0.14(+1.62%) |
Oct 27, 2016 | 8.312 | 8.391 | 8.270 | 8.382 | 7,035 | +0.21(+2.59%) |
Oct 26, 2016 | 8.241 | 8.301 | 8.155 | 8.171 | 10,034 | -0.02(-0.29%) |
Oct 25, 2016 | 8.136 | 8.277 | 8.030 | 8.195 | 15,174 | -0.01(-0.14%) |
Oct 24, 2016 | 8.100 | 8.241 | 8.100 | 8.206 | 8,418 | +0.09(+1.14%) |
Oct 21, 2016 | 8.264 | 8.277 | 8.113 | 8.113 | 2,996 | -0.16(-1.97%) |
Oct 20, 2016 | 8.277 | 8.277 | 8.277 | 8.277 | 396 | +0.00(+0.00%) |
Oct 19, 2016 | 8.137 | 8.277 | 8.136 | 8.277 | 9,703 | +0.07(+0.86%) |
Oct 18, 2016 | 8.241 | 8.241 | 8.146 | 8.206 | 16,882 | +0.00(+0.00%) |
Oct 17, 2016 | 8.030 | 8.206 | 8.030 | 8.206 | 8,133 | +0.22(+2.78%) |
Oct 14, 2016 | 7.984 | 7.984 | 7.984 | 7.984 | 1,157 | +0.07(+0.85%) |
Oct 13, 2016 | 7.936 | 8.100 | 7.917 | 7.917 | 10,749 | -0.08(-0.97%) |
Oct 12, 2016 | 8.093 | 8.100 | 7.960 | 7.995 | 29,793 | -0.06(-0.79%) |
Oct 11, 2016 | 8.100 | 8.100 | 7.923 | 8.058 | 675 | +0.04(+0.53%) |
Oct 10, 2016 | 7.868 | 8.016 | 7.854 | 8.016 | 6,469 | +0.15(+1.88%) |
Oct 07, 2016 | 8.016 | 8.016 | 7.868 | 7.868 | 1,090 | -0.17(-2.10%) |
Oct 06, 2016 | 7.966 | 8.058 | 7.966 | 8.037 | 2,697 | -0.06(-0.78%) |
Oct 05, 2016 | 7.988 | 8.262 | 7.988 | 8.100 | 9,738 | +0.11(+1.41%) |
Oct 04, 2016 | 8.058 | 8.079 | 7.854 | 7.988 | 5,789 | +0.02(+0.27%) |
Oct 03, 2016 | 7.896 | 8.030 | 7.756 | 7.967 | 10,712 | +0.04(+0.53%) |
Sep 30, 2016 | 7.812 | 7.953 | 7.805 | 7.924 | 13,580 | +0.19(+2.43%) |
Sep 29, 2016 | 7.819 | 7.819 | 7.713 | 7.736 | 7,576 | -0.05(-0.70%) |
Sep 28, 2016 | 7.812 | 7.819 | 7.755 | 7.791 | 10,931 | +0.04(+0.50%) |
Sep 27, 2016 | 7.776 | 7.819 | 7.681 | 7.752 | 2,568 | -0.07(-0.86%) |
Sep 26, 2016 | 7.755 | 7.875 | 7.748 | 7.819 | 10,710 | -0.06(-0.72%) |
Sep 23, 2016 | 7.748 | 7.924 | 7.748 | 7.875 | 8,628 | +0.11(+1.45%) |
Sep 22, 2016 | 7.741 | 7.854 | 7.741 | 7.762 | 4,648 | -0.02(-0.27%) |
Sep 21, 2016 | 7.776 | 7.783 | 7.776 | 7.783 | 841 | +0.00(+0.00%) |
Sep 20, 2016 | 7.689 | 7.783 | 7.689 | 7.783 | 2,532 | +0.06(+0.82%) |
Sep 19, 2016 | 7.727 | 7.903 | 7.720 | 7.720 | 34,086 | +0.03(+0.37%) |
Sep 16, 2016 | 7.621 | 7.727 | 7.621 | 7.692 | 11,182 | +0.02(+0.28%) |
Sep 15, 2016 | 7.600 | 7.741 | 7.502 | 7.671 | 6,749 | +0.10(+1.30%) |
Sep 14, 2016 | 7.664 | 7.685 | 7.572 | 7.572 | 13,237 | -0.11(-1.47%) |
Sep 13, 2016 | 7.706 | 7.748 | 7.671 | 7.685 | 4,040 | +0.00(+0.00%) |
Sep 12, 2016 | 7.664 | 7.748 | 7.664 | 7.685 | 2,999 | +0.01(+0.18%) |
Sep 09, 2016 | 7.784 | 7.819 | 7.671 | 7.671 | 12,470 | -0.15(-1.89%) |
Sep 08, 2016 | 7.769 | 7.896 | 7.769 | 7.819 | 12,622 | +0.02(+0.27%) |
Sep 07, 2016 | 7.889 | 7.960 | 7.791 | 7.798 | 18,958 | +0.01(+0.09%) |
Sep 06, 2016 | 7.783 | 7.874 | 7.783 | 7.791 | 7,913 | +0.02(+0.27%) |
Sep 02, 2016 | 7.791 | 7.769 | 7.769 | 7.769 | 26,547 | +0.04(+0.46%) |