Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.050 | 8.060 | 7.795 | 7.850 | 1,711,488 | -0.16(-2.00%) |
Nov 29, 2016 | 7.950 | 8.080 | 7.910 | 8.010 | 1,286,357 | +0.08(+1.01%) |
Nov 28, 2016 | 8.010 | 8.050 | 7.860 | 7.930 | 1,453,035 | -0.08(-1.00%) |
Nov 25, 2016 | 8.000 | 8.050 | 7.970 | 8.010 | 824,371 | -0.04(-0.50%) |
Nov 23, 2016 | 8.050 | 8.050 | 8.050 | 0 | +0.12(+1.51%) | |
Nov 22, 2016 | 7.830 | 7.970 | 7.780 | 7.930 | 2,246,924 | +0.06(+0.76%) |
Nov 21, 2016 | 7.930 | 7.990 | 7.830 | 7.870 | 1,389,165 | -0.07(-0.88%) |
Nov 18, 2016 | 7.930 | 7.990 | 7.885 | 7.940 | 2,160,380 | +0.05(+0.63%) |
Nov 17, 2016 | 7.940 | 7.990 | 7.870 | 7.890 | 1,668,504 | -0.04(-0.50%) |
Nov 16, 2016 | 7.870 | 7.950 | 7.840 | 7.930 | 1,972,141 | +0.03(+0.38%) |
Nov 15, 2016 | 7.800 | 7.910 | 7.710 | 7.900 | 1,676,349 | +0.04(+0.51%) |
Nov 14, 2016 | 7.840 | 7.910 | 7.750 | 7.860 | 2,115,361 | +0.06(+0.77%) |
Nov 11, 2016 | 7.760 | 7.890 | 7.740 | 7.800 | 5,130,442 | +0.05(+0.65%) |
Nov 10, 2016 | 7.910 | 8.000 | 7.740 | 7.750 | 4,300,894 | -0.07(-0.90%) |
Nov 09, 2016 | 7.380 | 7.840 | 7.260 | 7.820 | 1,666,309 | +0.26(+3.44%) |
Nov 08, 2016 | 7.490 | 7.620 | 7.360 | 7.560 | 1,715,509 | +0.06(+0.80%) |
Nov 07, 2016 | 7.310 | 7.555 | 7.231 | 7.500 | 1,732,806 | +0.20(+2.74%) |
Nov 04, 2016 | 7.250 | 7.375 | 7.200 | 7.300 | 1,861,519 | +0.06(+0.83%) |
Nov 03, 2016 | 7.190 | 7.305 | 7.170 | 7.240 | 1,305,089 | +0.07(+0.98%) |
Nov 02, 2016 | 7.220 | 7.520 | 6.990 | 7.170 | 3,696,743 | +0.06(+0.84%) |
Nov 01, 2016 | 7.110 | 7.180 | 6.990 | 7.110 | 1,406,935 | -0.01(-0.14%) |
Oct 31, 2016 | 7.140 | 7.160 | 7.084 | 7.120 | 1,205,874 | +0.01(+0.14%) |
Oct 28, 2016 | 7.130 | 7.230 | 7.095 | 7.110 | 720,730 | -0.04(-0.56%) |
Oct 27, 2016 | 7.270 | 7.270 | 7.090 | 7.150 | 1,412,331 | -0.10(-1.38%) |
Oct 26, 2016 | 7.210 | 7.340 | 7.210 | 7.250 | 602,331 | +0.03(+0.42%) |
Oct 25, 2016 | 7.280 | 7.310 | 7.210 | 7.220 | 659,248 | -0.07(-0.96%) |
Oct 24, 2016 | 7.270 | 7.340 | 7.213 | 7.290 | 822,777 | +0.10(+1.39%) |
Oct 21, 2016 | 7.220 | 7.315 | 7.170 | 7.190 | 1,001,221 | -0.10(-1.37%) |
Oct 20, 2016 | 7.350 | 7.370 | 7.260 | 7.290 | 674,874 | -0.06(-0.82%) |
Oct 19, 2016 | 7.260 | 7.380 | 7.230 | 7.350 | 1,323,991 | +0.08(+1.10%) |
Oct 18, 2016 | 7.250 | 7.296 | 7.200 | 7.270 | 705,651 | +0.08(+1.11%) |
Oct 17, 2016 | 7.280 | 7.320 | 7.190 | 7.190 | 780,626 | -0.07(-0.96%) |
Oct 14, 2016 | 7.330 | 7.430 | 7.250 | 7.260 | 907,976 | -0.02(-0.27%) |
Oct 13, 2016 | 7.350 | 7.380 | 7.270 | 7.280 | 1,296,464 | -0.15(-2.02%) |
Oct 12, 2016 | 7.450 | 7.520 | 7.405 | 7.430 | 1,113,870 | -0.01(-0.13%) |
Oct 11, 2016 | 7.710 | 7.720 | 7.330 | 7.440 | 3,282,333 | +0.12(+1.64%) |
Oct 10, 2016 | 7.290 | 7.395 | 7.282 | 7.320 | 871,625 | +0.07(+0.97%) |
Oct 07, 2016 | 7.380 | 7.430 | 7.240 | 7.250 | 810,862 | -0.13(-1.76%) |
Oct 06, 2016 | 7.350 | 7.430 | 7.315 | 7.380 | 1,266,862 | +0.00(+0.00%) |
Oct 05, 2016 | 7.290 | 7.460 | 7.180 | 7.380 | 1,284,363 | +0.13(+1.79%) |
Oct 04, 2016 | 7.350 | 7.380 | 7.223 | 7.250 | 747,194 | -0.06(-0.82%) |
Oct 03, 2016 | 7.330 | 7.360 | 7.230 | 7.310 | 1,110,031 | -0.08(-1.08%) |
Sep 30, 2016 | 7.290 | 7.400 | 7.235 | 7.390 | 1,539,089 | +0.13(+1.79%) |
Sep 29, 2016 | 7.380 | 7.415 | 7.260 | 7.260 | 769,947 | -0.11(-1.49%) |
Sep 28, 2016 | 7.360 | 7.450 | 7.320 | 7.370 | 990,411 | +0.01(+0.14%) |
Sep 27, 2016 | 7.270 | 7.410 | 7.240 | 7.360 | 1,356,903 | +0.10(+1.38%) |
Sep 26, 2016 | 7.410 | 7.460 | 7.260 | 7.260 | 1,064,922 | -0.17(-2.29%) |
Sep 23, 2016 | 7.400 | 7.450 | 7.380 | 7.430 | 1,365,719 | -0.07(-0.93%) |
Sep 22, 2016 | 7.400 | 7.510 | 7.380 | 7.500 | 2,352,453 | +0.13(+1.76%) |
Sep 21, 2016 | 7.350 | 7.410 | 7.260 | 7.370 | 1,495,969 | +0.06(+0.82%) |
Sep 20, 2016 | 7.470 | 7.470 | 7.300 | 7.310 | 1,261,195 | -0.11(-1.48%) |
Sep 19, 2016 | 7.370 | 7.500 | 7.340 | 7.420 | 1,606,236 | +0.08(+1.09%) |
Sep 16, 2016 | 7.420 | 7.515 | 7.310 | 7.340 | 3,378,646 | -0.13(-1.74%) |
Sep 15, 2016 | 7.550 | 7.610 | 7.420 | 7.470 | 3,149,568 | -0.04(-0.53%) |
Sep 14, 2016 | 7.540 | 7.610 | 7.490 | 7.510 | 1,494,813 | +0.00(+0.00%) |
Sep 13, 2016 | 7.590 | 7.690 | 7.450 | 7.510 | 1,126,519 | -0.17(-2.21%) |
Sep 12, 2016 | 7.460 | 7.680 | 7.450 | 7.680 | 1,653,016 | +0.15(+1.99%) |
Sep 09, 2016 | 7.720 | 7.810 | 7.500 | 7.530 | 1,366,513 | -0.24(-3.09%) |
Sep 08, 2016 | 7.840 | 7.870 | 7.750 | 7.770 | 1,051,637 | -0.10(-1.27%) |
Sep 07, 2016 | 7.850 | 7.900 | 7.740 | 7.870 | 1,441,709 | +0.04(+0.51%) |
Sep 06, 2016 | 7.870 | 7.870 | 7.770 | 7.830 | 2,315,364 | -0.01(-0.13%) |
Sep 02, 2016 | 7.850 | 7.840 | 7.840 | 7.840 | 1,291,700 | -0.01(-0.13%) |