Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.000 | 8.000 | 7.800 | 7.800 | 10,839 | -0.25(-3.11%) |
Nov 29, 2016 | 7.800 | 8.400 | 7.650 | 8.050 | 31,558 | +0.30(+3.87%) |
Nov 28, 2016 | 8.150 | 8.150 | 7.750 | 7.750 | 5,576 | -0.45(-5.49%) |
Nov 25, 2016 | 8.250 | 8.400 | 8.200 | 8.200 | 4,635 | +0.05(+0.61%) |
Nov 23, 2016 | 8.150 | 8.150 | 8.150 | 0 | +0.25(+3.16%) | |
Nov 22, 2016 | 8.100 | 8.200 | 7.850 | 7.900 | 8,043 | -0.20(-2.47%) |
Nov 21, 2016 | 8.100 | 8.250 | 8.050 | 8.100 | 7,872 | -0.15(-1.82%) |
Nov 18, 2016 | 7.700 | 8.250 | 7.350 | 8.250 | 56,664 | +0.60(+7.84%) |
Nov 17, 2016 | 7.750 | 7.800 | 7.650 | 7.650 | 22,304 | -0.10(-1.29%) |
Nov 16, 2016 | 7.800 | 8.200 | 7.550 | 7.750 | 46,455 | -0.05(-0.64%) |
Nov 15, 2016 | 8.350 | 8.350 | 7.800 | 7.800 | 54,497 | -0.60(-7.14%) |
Nov 14, 2016 | 7.850 | 8.500 | 7.850 | 8.400 | 60,564 | +0.60(+7.69%) |
Nov 11, 2016 | 7.850 | 8.000 | 7.600 | 7.800 | 30,178 | +0.00(+0.00%) |
Nov 10, 2016 | 8.200 | 8.250 | 7.800 | 7.800 | 30,452 | -0.35(-4.29%) |
Nov 09, 2016 | 7.850 | 8.300 | 7.750 | 8.150 | 91,167 | +0.40(+5.16%) |
Nov 08, 2016 | 7.500 | 7.950 | 7.500 | 7.750 | 20,454 | +0.25(+3.33%) |
Nov 07, 2016 | 7.450 | 7.800 | 7.450 | 7.500 | 12,951 | -0.15(-1.96%) |
Nov 04, 2016 | 7.700 | 8.050 | 7.550 | 7.650 | 22,255 | -0.05(-0.65%) |
Nov 03, 2016 | 7.800 | 7.950 | 7.700 | 7.700 | 26,144 | -0.15(-1.91%) |
Nov 02, 2016 | 7.900 | 8.100 | 7.800 | 7.850 | 11,839 | -0.10(-1.26%) |
Nov 01, 2016 | 7.600 | 8.150 | 7.550 | 7.950 | 82,971 | +0.35(+4.61%) |
Oct 31, 2016 | 8.100 | 8.250 | 7.550 | 7.600 | 42,716 | -0.55(-6.75%) |
Oct 28, 2016 | 8.350 | 8.350 | 8.000 | 8.150 | 30,008 | -0.20(-2.40%) |
Oct 27, 2016 | 8.500 | 8.600 | 8.350 | 8.350 | 44,728 | -0.20(-2.34%) |
Oct 26, 2016 | 8.400 | 8.600 | 8.400 | 8.550 | 125,074 | +0.05(+0.59%) |
Oct 25, 2016 | 8.550 | 8.550 | 8.150 | 8.500 | 72,932 | +0.00(+0.00%) |
Oct 24, 2016 | 8.700 | 8.700 | 8.500 | 8.500 | 92,342 | -0.05(-0.58%) |
Oct 21, 2016 | 8.500 | 8.750 | 8.400 | 8.550 | 202,291 | +0.20(+2.40%) |
Oct 20, 2016 | 8.000 | 8.350 | 8.000 | 8.350 | 7,376 | +0.10(+1.21%) |
Oct 19, 2016 | 8.350 | 8.350 | 8.050 | 8.250 | 124,235 | -0.15(-1.79%) |
Oct 18, 2016 | 8.300 | 8.600 | 8.300 | 8.400 | 105,217 | +0.10(+1.20%) |
Oct 17, 2016 | 8.200 | 8.300 | 8.200 | 8.300 | 6,835 | +0.04(+0.48%) |
Oct 14, 2016 | 8.160 | 8.320 | 8.150 | 8.260 | 22,665 | +0.13(+1.60%) |
Oct 13, 2016 | 8.260 | 8.380 | 7.950 | 8.130 | 38,021 | -0.17(-2.05%) |
Oct 12, 2016 | 8.310 | 8.320 | 8.050 | 8.300 | 81,316 | -0.08(-0.95%) |
Oct 11, 2016 | 8.240 | 8.400 | 8.240 | 8.380 | 4,135 | +0.10(+1.21%) |
Oct 10, 2016 | 8.150 | 8.460 | 8.150 | 8.280 | 13,157 | +0.15(+1.85%) |
Oct 07, 2016 | 8.000 | 8.430 | 7.710 | 8.130 | 207,984 | -0.12(-1.45%) |
Oct 06, 2016 | 7.800 | 8.310 | 7.610 | 8.250 | 164,564 | +0.48(+6.18%) |
Oct 05, 2016 | 7.660 | 8.000 | 7.620 | 7.770 | 54,154 | +0.15(+1.97%) |
Oct 04, 2016 | 8.000 | 8.250 | 7.620 | 7.620 | 51,890 | -0.39(-4.87%) |
Oct 03, 2016 | 8.010 | 8.330 | 7.960 | 8.010 | 61,484 | -0.09(-1.11%) |
Sep 30, 2016 | 8.040 | 8.330 | 7.780 | 8.100 | 131,172 | +0.15(+1.89%) |
Sep 29, 2016 | 8.250 | 8.330 | 7.890 | 7.950 | 35,512 | -0.38(-4.56%) |
Sep 28, 2016 | 8.220 | 8.340 | 8.161 | 8.330 | 32,850 | +0.18(+2.21%) |
Sep 27, 2016 | 8.150 | 8.450 | 8.110 | 8.150 | 122,003 | +0.03(+0.37%) |
Sep 26, 2016 | 8.050 | 8.210 | 7.890 | 8.120 | 169,223 | +0.29(+3.70%) |
Sep 23, 2016 | 8.020 | 8.140 | 7.740 | 7.830 | 205,750 | -0.17(-2.12%) |
Sep 22, 2016 | 8.010 | 8.020 | 7.950 | 8.000 | 31,995 | -0.02(-0.25%) |
Sep 21, 2016 | 7.930 | 8.020 | 7.930 | 8.020 | 6,642 | -0.01(-0.12%) |
Sep 20, 2016 | 7.850 | 8.030 | 7.850 | 8.030 | 33,086 | +0.10(+1.26%) |
Sep 19, 2016 | 7.950 | 7.970 | 7.860 | 7.930 | 4,029 | -0.06(-0.75%) |
Sep 16, 2016 | 7.980 | 8.000 | 7.900 | 7.990 | 4,782 | +0.09(+1.14%) |
Sep 15, 2016 | 7.910 | 7.950 | 7.850 | 7.900 | 31,239 | -0.07(-0.88%) |
Sep 14, 2016 | 7.970 | 8.020 | 7.800 | 7.970 | 62,888 | -0.03(-0.38%) |
Sep 13, 2016 | 7.850 | 8.000 | 7.570 | 8.000 | 25,204 | +0.10(+1.27%) |
Sep 12, 2016 | 7.500 | 8.020 | 7.500 | 7.900 | 38,639 | +0.17(+2.20%) |
Sep 09, 2016 | 7.740 | 7.950 | 7.550 | 7.730 | 32,748 | -0.11(-1.40%) |
Sep 08, 2016 | 7.750 | 8.090 | 7.450 | 7.840 | 474,396 | -0.17(-2.12%) |
Sep 07, 2016 | 8.060 | 8.250 | 8.010 | 8.010 | 104,316 | -0.05(-0.62%) |
Sep 06, 2016 | 8.040 | 8.120 | 8.000 | 8.060 | 28,435 | +0.06(+0.75%) |
Sep 02, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 2,200 | +0.03(+0.38%) |