Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.850 | 8.000 | 7.750 | 7.950 | 407,118 | +0.10(+1.27%) |
Nov 29, 2016 | 8.000 | 8.150 | 7.800 | 7.850 | 450,136 | -0.20(-2.48%) |
Nov 28, 2016 | 8.200 | 8.250 | 7.950 | 8.050 | 407,830 | -0.20(-2.42%) |
Nov 25, 2016 | 8.200 | 8.350 | 8.050 | 8.250 | 153,929 | +0.00(+0.00%) |
Nov 23, 2016 | 8.250 | 8.250 | 8.250 | 0 | +0.25(+3.12%) | |
Nov 22, 2016 | 7.750 | 8.050 | 7.600 | 8.000 | 565,828 | +0.30(+3.90%) |
Nov 21, 2016 | 7.500 | 7.700 | 7.400 | 7.700 | 389,826 | +0.20(+2.67%) |
Nov 18, 2016 | 7.100 | 7.800 | 7.050 | 7.500 | 796,945 | +0.45(+6.38%) |
Nov 17, 2016 | 7.300 | 7.400 | 7.050 | 7.050 | 469,393 | -0.20(-2.76%) |
Nov 16, 2016 | 7.000 | 7.350 | 7.000 | 7.250 | 302,402 | +0.15(+2.11%) |
Nov 15, 2016 | 7.000 | 7.200 | 7.000 | 7.100 | 259,167 | +0.10(+1.43%) |
Nov 14, 2016 | 7.300 | 7.400 | 6.950 | 7.000 | 442,941 | -0.25(-3.45%) |
Nov 11, 2016 | 6.800 | 7.500 | 6.700 | 7.250 | 953,449 | +0.50(+7.41%) |
Nov 10, 2016 | 7.050 | 7.100 | 6.700 | 6.750 | 736,897 | -0.20(-2.88%) |
Nov 09, 2016 | 6.750 | 7.050 | 6.600 | 6.950 | 508,445 | +0.10(+1.46%) |
Nov 08, 2016 | 6.900 | 6.900 | 6.650 | 6.850 | 658,393 | -0.05(-0.72%) |
Nov 07, 2016 | 6.850 | 7.050 | 6.850 | 6.900 | 591,513 | +0.00(+0.00%) |
Nov 04, 2016 | 6.850 | 7.100 | 6.750 | 6.900 | 685,962 | +0.00(+0.00%) |
Nov 03, 2016 | 7.150 | 7.200 | 6.800 | 6.900 | 817,706 | -0.30(-4.17%) |
Nov 02, 2016 | 7.400 | 7.550 | 7.150 | 7.200 | 1,029,182 | -0.25(-3.36%) |
Nov 01, 2016 | 7.450 | 7.950 | 7.300 | 7.450 | 944,094 | +0.10(+1.36%) |
Oct 31, 2016 | 7.650 | 7.750 | 7.350 | 7.350 | 1,176,271 | -0.35(-4.55%) |
Oct 28, 2016 | 7.550 | 7.700 | 7.400 | 7.700 | 238,888 | +0.10(+1.32%) |
Oct 27, 2016 | 7.750 | 8.150 | 7.550 | 7.600 | 459,140 | -0.15(-1.94%) |
Oct 26, 2016 | 7.950 | 8.200 | 7.700 | 7.750 | 346,191 | -0.25(-3.12%) |
Oct 25, 2016 | 8.000 | 8.150 | 7.850 | 8.000 | 292,166 | -0.05(-0.62%) |
Oct 24, 2016 | 7.750 | 8.150 | 7.655 | 8.050 | 528,459 | +0.30(+3.87%) |
Oct 21, 2016 | 7.700 | 7.925 | 7.650 | 7.750 | 620,079 | +0.00(+0.00%) |
Oct 20, 2016 | 8.000 | 8.150 | 7.650 | 7.750 | 713,362 | -0.25(-3.12%) |
Oct 19, 2016 | 7.950 | 8.100 | 7.900 | 8.000 | 445,416 | +0.00(+0.00%) |
Oct 18, 2016 | 7.900 | 8.150 | 7.900 | 8.000 | 536,319 | +0.15(+1.91%) |
Oct 17, 2016 | 7.900 | 8.050 | 7.850 | 7.850 | 474,709 | -0.03(-0.38%) |
Oct 14, 2016 | 8.250 | 8.330 | 7.870 | 7.880 | 483,431 | -0.34(-4.14%) |
Oct 13, 2016 | 8.250 | 8.290 | 8.060 | 8.220 | 513,006 | -0.09(-1.08%) |
Oct 12, 2016 | 8.320 | 8.420 | 8.280 | 8.310 | 260,686 | -0.02(-0.24%) |
Oct 11, 2016 | 8.710 | 8.750 | 8.250 | 8.330 | 858,435 | -0.43(-4.91%) |
Oct 10, 2016 | 8.750 | 8.810 | 8.660 | 8.760 | 408,013 | +0.08(+0.92%) |
Oct 07, 2016 | 8.910 | 8.930 | 8.640 | 8.680 | 567,946 | -0.18(-2.03%) |
Oct 06, 2016 | 9.000 | 9.000 | 8.720 | 8.860 | 429,528 | -0.16(-1.77%) |
Oct 05, 2016 | 8.810 | 9.100 | 8.750 | 9.020 | 979,661 | +0.26(+2.97%) |
Oct 04, 2016 | 8.750 | 8.850 | 8.650 | 8.760 | 1,146,109 | +0.02(+0.23%) |
Oct 03, 2016 | 8.760 | 8.950 | 8.670 | 8.740 | 929,076 | -0.01(-0.11%) |
Sep 30, 2016 | 8.740 | 8.825 | 8.600 | 8.750 | 987,617 | -0.04(-0.46%) |
Sep 29, 2016 | 9.100 | 9.130 | 8.780 | 8.790 | 472,858 | -0.30(-3.30%) |
Sep 28, 2016 | 9.000 | 9.100 | 8.810 | 9.090 | 1,091,250 | +0.09(+1.00%) |
Sep 27, 2016 | 8.750 | 9.040 | 8.610 | 9.000 | 1,830,927 | +0.42(+4.90%) |
Sep 26, 2016 | 8.480 | 8.620 | 8.440 | 8.580 | 493,203 | +0.07(+0.82%) |
Sep 23, 2016 | 8.590 | 8.750 | 8.500 | 8.510 | 564,591 | -0.08(-0.93%) |
Sep 22, 2016 | 8.710 | 8.800 | 8.507 | 8.590 | 828,564 | +0.05(+0.59%) |
Sep 21, 2016 | 8.780 | 8.885 | 8.350 | 8.540 | 639,030 | -0.25(-2.84%) |
Sep 20, 2016 | 8.790 | 8.925 | 8.690 | 8.790 | 2,686,775 | +0.07(+0.80%) |
Sep 19, 2016 | 8.590 | 8.820 | 8.420 | 8.720 | 1,470,880 | +0.39(+4.68%) |
Sep 16, 2016 | 8.650 | 8.660 | 8.230 | 8.330 | 5,002,782 | -0.32(-3.70%) |
Sep 15, 2016 | 8.410 | 8.730 | 8.410 | 8.650 | 800,835 | +0.25(+2.98%) |
Sep 14, 2016 | 8.200 | 8.460 | 8.200 | 8.400 | 458,204 | +0.15(+1.82%) |
Sep 13, 2016 | 8.260 | 8.280 | 8.080 | 8.250 | 564,019 | -0.05(-0.60%) |
Sep 12, 2016 | 8.050 | 8.325 | 8.010 | 8.300 | 408,794 | +0.18(+2.22%) |
Sep 09, 2016 | 8.270 | 8.610 | 8.110 | 8.120 | 529,710 | -0.24(-2.87%) |
Sep 08, 2016 | 8.300 | 8.550 | 8.245 | 8.360 | 309,037 | +0.01(+0.12%) |
Sep 07, 2016 | 8.150 | 8.410 | 8.120 | 8.350 | 542,265 | +0.16(+1.95%) |
Sep 06, 2016 | 8.150 | 8.200 | 8.050 | 8.190 | 311,844 | +0.08(+0.99%) |
Sep 02, 2016 | 7.980 | 8.110 | 8.110 | 8.110 | 412,300 | +0.14(+1.76%) |