Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.083 | 7.145 | 7.075 | 7.081 | 53,690 | +0.01(+0.21%) |
Nov 29, 2016 | 7.163 | 7.163 | 7.066 | 7.066 | 122,861 | -0.11(-1.47%) |
Nov 28, 2016 | 7.128 | 7.198 | 7.128 | 7.172 | 256,726 | +0.11(+1.50%) |
Nov 25, 2016 | 7.048 | 7.119 | 7.048 | 7.066 | 12,024 | +0.03(+0.42%) |
Nov 23, 2016 | 7.036 | 7.036 | 7.036 | 0 | +0.03(+0.46%) | |
Nov 22, 2016 | 6.960 | 7.039 | 6.960 | 7.004 | 54,716 | +0.06(+0.90%) |
Nov 21, 2016 | 7.004 | 7.004 | 6.872 | 6.942 | 46,398 | -0.01(-0.17%) |
Nov 18, 2016 | 6.987 | 7.004 | 6.920 | 6.953 | 104,068 | -0.02(-0.35%) |
Nov 17, 2016 | 6.907 | 7.039 | 6.907 | 6.978 | 38,403 | +0.04(+0.64%) |
Nov 16, 2016 | 7.013 | 7.031 | 6.925 | 6.934 | 69,284 | -0.10(-1.38%) |
Nov 15, 2016 | 6.960 | 7.031 | 6.960 | 7.031 | 59,583 | +0.11(+1.53%) |
Nov 14, 2016 | 6.969 | 6.969 | 6.850 | 6.925 | 82,297 | -0.08(-1.12%) |
Nov 11, 2016 | 7.022 | 7.022 | 6.852 | 7.004 | 46,591 | -0.04(-0.63%) |
Nov 10, 2016 | 7.180 | 7.180 | 7.013 | 7.048 | 82,797 | -0.19(-2.68%) |
Nov 09, 2016 | 7.321 | 7.338 | 7.154 | 7.242 | 165,449 | -0.38(-4.98%) |
Nov 08, 2016 | 7.630 | 7.647 | 7.498 | 7.622 | 41,705 | +0.03(+0.36%) |
Nov 07, 2016 | 7.498 | 7.630 | 7.498 | 7.595 | 37,762 | +0.23(+3.11%) |
Nov 04, 2016 | 7.418 | 7.462 | 7.357 | 7.365 | 31,992 | -0.02(-0.30%) |
Nov 03, 2016 | 7.506 | 7.542 | 7.374 | 7.387 | 24,626 | -0.15(-1.93%) |
Nov 02, 2016 | 7.639 | 7.656 | 7.516 | 7.533 | 30,723 | -0.10(-1.27%) |
Nov 01, 2016 | 7.788 | 7.823 | 7.612 | 7.630 | 28,009 | -0.18(-2.30%) |
Oct 31, 2016 | 7.832 | 7.832 | 7.767 | 7.809 | 28,743 | +0.05(+0.61%) |
Oct 28, 2016 | 7.832 | 7.841 | 7.753 | 7.762 | 33,793 | -0.07(-0.90%) |
Oct 27, 2016 | 7.885 | 7.950 | 7.815 | 7.832 | 54,340 | -0.07(-0.89%) |
Oct 26, 2016 | 7.929 | 7.937 | 7.824 | 7.903 | 28,854 | +0.00(+0.00%) |
Oct 25, 2016 | 7.982 | 7.982 | 7.891 | 7.903 | 32,569 | -0.07(-0.90%) |
Oct 24, 2016 | 7.982 | 8.070 | 7.956 | 7.975 | 15,015 | +0.03(+0.35%) |
Oct 21, 2016 | 7.929 | 8.050 | 7.929 | 7.947 | 30,156 | -0.11(-1.31%) |
Oct 20, 2016 | 8.000 | 8.070 | 8.000 | 8.053 | 14,459 | -0.05(-0.65%) |
Oct 19, 2016 | 8.061 | 8.114 | 8.000 | 8.105 | 77,058 | +0.06(+0.77%) |
Oct 18, 2016 | 8.053 | 8.061 | 7.982 | 8.044 | 13,004 | +0.06(+0.76%) |
Oct 17, 2016 | 8.000 | 8.000 | 7.915 | 7.983 | 8,493 | -0.00(-0.04%) |
Oct 14, 2016 | 7.973 | 8.035 | 7.955 | 7.986 | 8,317 | +0.06(+0.77%) |
Oct 13, 2016 | 7.876 | 7.946 | 7.797 | 7.925 | 38,393 | +0.04(+0.51%) |
Oct 12, 2016 | 7.832 | 7.911 | 7.832 | 7.885 | 34,448 | -0.00(-0.00%) |
Oct 11, 2016 | 7.982 | 7.982 | 7.833 | 7.886 | 30,500 | -0.18(-2.29%) |
Oct 10, 2016 | 7.973 | 8.088 | 7.973 | 8.070 | 10,660 | +0.09(+1.10%) |
Oct 07, 2016 | 8.061 | 8.061 | 7.930 | 7.982 | 92,654 | -0.11(-1.42%) |
Oct 06, 2016 | 8.123 | 8.141 | 8.044 | 8.097 | 17,279 | -0.06(-0.75%) |
Oct 05, 2016 | 8.070 | 8.158 | 8.009 | 8.158 | 21,908 | +0.18(+2.20%) |
Oct 04, 2016 | 8.097 | 8.097 | 7.947 | 7.983 | 40,065 | -0.10(-1.19%) |
Oct 03, 2016 | 8.070 | 8.088 | 7.973 | 8.079 | 10,074 | +0.01(+0.11%) |
Sep 30, 2016 | 8.105 | 8.105 | 7.992 | 8.070 | 24,087 | -0.11(-1.40%) |
Sep 29, 2016 | 8.326 | 8.326 | 8.141 | 8.185 | 33,544 | -0.05(-0.64%) |
Sep 28, 2016 | 8.141 | 8.267 | 8.114 | 8.238 | 46,319 | +0.05(+0.65%) |
Sep 27, 2016 | 8.070 | 8.202 | 8.070 | 8.185 | 70,045 | +0.06(+0.76%) |
Sep 26, 2016 | 8.158 | 8.158 | 8.087 | 8.123 | 25,843 | -0.08(-0.97%) |
Sep 23, 2016 | 8.229 | 8.255 | 8.168 | 8.202 | 31,772 | -0.10(-1.17%) |
Sep 22, 2016 | 8.323 | 8.323 | 8.229 | 8.299 | 22,772 | +0.11(+1.40%) |
Sep 21, 2016 | 8.105 | 8.211 | 8.097 | 8.185 | 41,556 | +0.11(+1.31%) |
Sep 20, 2016 | 8.114 | 8.132 | 8.047 | 8.079 | 18,749 | +0.02(+0.22%) |
Sep 19, 2016 | 8.061 | 8.105 | 8.035 | 8.061 | 19,051 | +0.11(+1.33%) |
Sep 16, 2016 | 8.026 | 8.026 | 7.956 | 7.956 | 33,558 | -0.08(-0.99%) |
Sep 15, 2016 | 7.947 | 8.088 | 7.929 | 8.035 | 26,846 | +0.10(+1.22%) |
Sep 14, 2016 | 8.000 | 8.011 | 7.929 | 7.938 | 22,626 | -0.09(-1.10%) |
Sep 13, 2016 | 8.176 | 8.176 | 8.017 | 8.026 | 18,394 | -0.27(-3.29%) |
Sep 12, 2016 | 8.229 | 8.299 | 8.114 | 8.299 | 30,468 | +0.04(+0.53%) |
Sep 09, 2016 | 8.458 | 8.458 | 8.239 | 8.255 | 44,334 | -0.24(-2.80%) |
Sep 08, 2016 | 8.502 | 8.528 | 8.456 | 8.493 | 50,633 | +0.08(+0.94%) |
Sep 07, 2016 | 8.458 | 8.476 | 8.379 | 8.414 | 83,273 | -0.03(-0.31%) |
Sep 06, 2016 | 8.308 | 8.449 | 8.308 | 8.440 | 36,316 | +0.21(+2.57%) |
Sep 02, 2016 | 8.158 | 8.229 | 8.229 | 8.229 | 28,375 | +0.11(+1.35%) |