Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.701 | 8.864 | 8.618 | 8.843 | 3,131,724 | +0.13(+1.53%) |
Nov 29, 2016 | 8.576 | 8.735 | 8.576 | 8.710 | 3,202,044 | +0.15(+1.76%) |
Nov 28, 2016 | 8.618 | 8.701 | 8.518 | 8.559 | 3,248,189 | -0.09(-1.06%) |
Nov 25, 2016 | 8.584 | 8.693 | 8.551 | 8.651 | 1,025,861 | +0.09(+1.07%) |
Nov 23, 2016 | 8.559 | 8.559 | 8.559 | 0 | +0.04(+0.49%) | |
Nov 22, 2016 | 8.451 | 8.584 | 8.438 | 8.518 | 3,825,278 | +0.13(+1.49%) |
Nov 21, 2016 | 8.509 | 8.593 | 8.376 | 8.392 | 3,772,357 | -0.07(-0.79%) |
Nov 18, 2016 | 8.576 | 8.576 | 8.434 | 8.459 | 5,271,787 | -0.08(-0.88%) |
Nov 17, 2016 | 8.776 | 8.810 | 8.518 | 8.534 | 2,286,940 | -0.21(-2.39%) |
Nov 16, 2016 | 8.710 | 8.801 | 8.647 | 8.743 | 6,379,667 | +0.03(+0.38%) |
Nov 15, 2016 | 8.751 | 8.810 | 8.513 | 8.710 | 6,495,432 | -0.04(-0.48%) |
Nov 14, 2016 | 8.342 | 8.755 | 8.292 | 8.751 | 5,125,189 | +0.45(+5.43%) |
Nov 11, 2016 | 8.033 | 8.334 | 8.016 | 8.300 | 5,006,162 | +0.28(+3.54%) |
Nov 10, 2016 | 8.133 | 8.173 | 7.916 | 8.016 | 6,190,871 | +0.02(+0.21%) |
Nov 09, 2016 | 7.641 | 8.067 | 7.399 | 8.000 | 5,800,540 | +0.28(+3.57%) |
Nov 08, 2016 | 7.557 | 7.741 | 7.465 | 7.724 | 2,673,982 | +0.16(+2.10%) |
Nov 07, 2016 | 7.549 | 7.657 | 7.515 | 7.566 | 2,756,196 | +0.14(+1.91%) |
Nov 04, 2016 | 7.357 | 7.515 | 7.290 | 7.424 | 2,883,377 | +0.07(+0.91%) |
Nov 03, 2016 | 7.465 | 7.524 | 7.323 | 7.357 | 4,285,110 | -0.09(-1.23%) |
Nov 02, 2016 | 7.474 | 7.574 | 7.432 | 7.449 | 3,145,890 | -0.03(-0.45%) |
Nov 01, 2016 | 7.616 | 7.616 | 7.390 | 7.482 | 3,577,005 | -0.16(-2.08%) |
Oct 31, 2016 | 7.599 | 7.699 | 7.557 | 7.641 | 3,740,608 | +0.08(+0.99%) |
Oct 28, 2016 | 7.515 | 7.599 | 7.490 | 7.566 | 2,065,577 | +0.07(+0.89%) |
Oct 27, 2016 | 7.624 | 7.624 | 7.432 | 7.499 | 2,485,513 | -0.12(-1.53%) |
Oct 26, 2016 | 7.724 | 7.724 | 7.566 | 7.616 | 3,067,107 | -0.16(-2.04%) |
Oct 25, 2016 | 7.816 | 7.824 | 7.724 | 7.774 | 1,452,202 | -0.06(-0.75%) |
Oct 24, 2016 | 7.791 | 7.941 | 7.774 | 7.833 | 2,538,246 | +0.05(+0.64%) |
Oct 21, 2016 | 7.682 | 7.791 | 7.570 | 7.783 | 2,170,631 | +0.03(+0.32%) |
Oct 20, 2016 | 7.891 | 7.916 | 7.653 | 7.758 | 2,393,015 | -0.14(-1.80%) |
Oct 19, 2016 | 7.808 | 7.908 | 7.787 | 7.900 | 1,904,071 | +0.13(+1.61%) |
Oct 18, 2016 | 7.749 | 7.808 | 7.716 | 7.774 | 2,880,279 | +0.08(+1.09%) |
Oct 17, 2016 | 7.666 | 7.749 | 7.653 | 7.691 | 1,665,269 | +0.03(+0.33%) |
Oct 14, 2016 | 7.774 | 7.799 | 7.641 | 7.666 | 2,692,346 | -0.08(-1.08%) |
Oct 13, 2016 | 7.624 | 7.774 | 7.591 | 7.749 | 3,021,692 | +0.06(+0.76%) |
Oct 12, 2016 | 7.607 | 7.749 | 7.566 | 7.691 | 2,839,734 | +0.10(+1.32%) |
Oct 11, 2016 | 7.724 | 7.724 | 7.507 | 7.591 | 4,357,067 | -0.13(-1.73%) |
Oct 10, 2016 | 7.607 | 7.749 | 7.532 | 7.724 | 2,412,742 | +0.20(+2.66%) |
Oct 07, 2016 | 7.566 | 7.674 | 7.490 | 7.524 | 2,976,619 | +0.00(+0.00%) |
Oct 06, 2016 | 7.474 | 7.557 | 7.369 | 7.524 | 2,422,817 | +0.04(+0.56%) |
Oct 05, 2016 | 7.574 | 7.624 | 7.474 | 7.482 | 3,144,768 | -0.08(-1.10%) |
Oct 04, 2016 | 7.557 | 7.708 | 7.517 | 7.566 | 3,591,563 | +0.02(+0.22%) |
Oct 03, 2016 | 7.557 | 7.599 | 7.486 | 7.549 | 1,857,190 | -0.05(-0.66%) |
Sep 30, 2016 | 7.549 | 7.657 | 7.457 | 7.599 | 2,364,497 | +0.12(+1.56%) |
Sep 29, 2016 | 7.490 | 7.616 | 7.415 | 7.482 | 2,562,718 | -0.03(-0.33%) |
Sep 28, 2016 | 7.315 | 7.524 | 7.311 | 7.507 | 3,420,833 | +0.20(+2.68%) |
Sep 27, 2016 | 7.410 | 7.418 | 7.278 | 7.311 | 2,903,617 | -0.11(-1.44%) |
Sep 26, 2016 | 7.467 | 7.628 | 7.418 | 7.418 | 4,050,299 | -0.31(-4.05%) |
Sep 23, 2016 | 7.780 | 7.879 | 7.681 | 7.731 | 3,013,902 | -0.04(-0.53%) |
Sep 22, 2016 | 7.780 | 7.879 | 7.714 | 7.772 | 2,981,614 | +0.07(+0.96%) |
Sep 21, 2016 | 7.574 | 7.706 | 7.517 | 7.698 | 4,502,949 | +0.16(+2.07%) |
Sep 20, 2016 | 7.624 | 7.632 | 7.492 | 7.541 | 3,027,840 | -0.02(-0.22%) |
Sep 19, 2016 | 7.632 | 7.690 | 7.533 | 7.558 | 2,338,312 | -0.02(-0.33%) |
Sep 16, 2016 | 7.574 | 7.657 | 7.533 | 7.583 | 8,304,600 | -0.06(-0.75%) |
Sep 15, 2016 | 7.508 | 7.665 | 7.476 | 7.640 | 3,858,461 | +0.08(+1.09%) |
Sep 14, 2016 | 7.558 | 7.615 | 7.471 | 7.558 | 6,911,913 | +0.05(+0.66%) |
Sep 13, 2016 | 7.599 | 7.657 | 7.459 | 7.508 | 3,460,495 | -0.17(-2.25%) |
Sep 12, 2016 | 7.657 | 7.772 | 7.591 | 7.681 | 3,403,260 | -0.01(-0.11%) |
Sep 09, 2016 | 7.895 | 7.895 | 7.681 | 7.690 | 4,671,366 | -0.30(-3.81%) |
Sep 08, 2016 | 8.109 | 8.109 | 7.986 | 7.994 | 2,068,467 | -0.16(-1.92%) |
Sep 07, 2016 | 8.142 | 8.241 | 7.994 | 8.151 | 2,368,588 | +0.02(+0.20%) |
Sep 06, 2016 | 8.324 | 8.381 | 8.085 | 8.134 | 3,624,847 | -0.20(-2.37%) |
Sep 02, 2016 | 8.381 | 8.332 | 8.332 | 8.332 | 3,558,505 | +0.00(+0.00%) |