Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.116 | 8.116 | 7.908 | 8.034 | 162,817 | -0.05(-0.64%) |
Nov 29, 2016 | 8.094 | 8.094 | 8.043 | 8.086 | 50,452 | +0.02(+0.28%) |
Nov 28, 2016 | 8.116 | 8.131 | 8.049 | 8.064 | 35,875 | +0.01(+0.09%) |
Nov 25, 2016 | 8.116 | 8.123 | 8.027 | 8.057 | 80,007 | -0.01(-0.09%) |
Nov 23, 2016 | 8.064 | 8.064 | 8.064 | 0 | +0.05(+0.65%) | |
Nov 22, 2016 | 8.116 | 8.123 | 7.982 | 8.012 | 131,959 | -0.05(-0.64%) |
Nov 21, 2016 | 8.116 | 8.153 | 8.027 | 8.064 | 73,983 | -0.04(-0.55%) |
Nov 18, 2016 | 8.079 | 8.109 | 8.020 | 8.109 | 61,481 | +0.07(+0.92%) |
Nov 17, 2016 | 8.064 | 8.064 | 7.901 | 8.034 | 78,745 | +0.02(+0.28%) |
Nov 16, 2016 | 7.990 | 8.086 | 7.972 | 8.012 | 45,335 | +0.05(+0.68%) |
Nov 15, 2016 | 7.944 | 8.025 | 7.892 | 7.958 | 49,003 | +0.04(+0.56%) |
Nov 14, 2016 | 7.885 | 7.988 | 7.863 | 7.914 | 100,270 | +0.07(+0.85%) |
Nov 11, 2016 | 7.737 | 7.870 | 7.708 | 7.848 | 69,595 | +0.14(+1.82%) |
Nov 10, 2016 | 7.737 | 7.752 | 7.686 | 7.708 | 49,774 | -0.05(-0.66%) |
Nov 09, 2016 | 7.767 | 7.796 | 7.702 | 7.759 | 15,102 | -0.04(-0.57%) |
Nov 08, 2016 | 7.752 | 7.811 | 7.738 | 7.804 | 23,568 | +0.07(+0.95%) |
Nov 07, 2016 | 7.782 | 7.865 | 7.723 | 7.730 | 45,693 | +0.01(+0.19%) |
Nov 04, 2016 | 7.767 | 7.767 | 7.715 | 7.715 | 27,218 | -0.01(-0.19%) |
Nov 03, 2016 | 7.789 | 7.811 | 7.730 | 7.730 | 88,067 | -0.02(-0.29%) |
Nov 02, 2016 | 7.907 | 7.907 | 7.671 | 7.752 | 60,352 | -0.13(-1.64%) |
Nov 01, 2016 | 7.922 | 7.922 | 7.863 | 7.881 | 55,142 | -0.00(-0.05%) |
Oct 31, 2016 | 7.951 | 7.951 | 7.870 | 7.885 | 58,895 | -0.04(-0.47%) |
Oct 28, 2016 | 7.944 | 7.958 | 7.892 | 7.922 | 28,857 | -0.01(-0.10%) |
Oct 27, 2016 | 7.944 | 7.951 | 7.910 | 7.929 | 50,840 | +0.01(+0.19%) |
Oct 26, 2016 | 7.899 | 7.922 | 7.885 | 7.914 | 46,613 | +0.01(+0.19%) |
Oct 25, 2016 | 7.877 | 7.907 | 7.818 | 7.899 | 34,241 | +0.04(+0.56%) |
Oct 24, 2016 | 7.818 | 7.885 | 7.793 | 7.855 | 48,330 | +0.07(+0.95%) |
Oct 21, 2016 | 7.759 | 7.782 | 7.745 | 7.782 | 17,696 | +0.04(+0.48%) |
Oct 20, 2016 | 7.767 | 7.804 | 7.715 | 7.745 | 23,927 | +0.00(+0.00%) |
Oct 19, 2016 | 7.811 | 7.840 | 7.737 | 7.745 | 63,803 | -0.04(-0.45%) |
Oct 18, 2016 | 7.772 | 7.802 | 7.721 | 7.780 | 55,794 | +0.04(+0.47%) |
Oct 17, 2016 | 7.809 | 7.809 | 7.641 | 7.743 | 256,473 | -0.06(-0.75%) |
Oct 14, 2016 | 7.794 | 7.802 | 7.750 | 7.802 | 41,834 | +0.01(+0.19%) |
Oct 13, 2016 | 7.794 | 7.802 | 7.728 | 7.787 | 33,990 | +0.01(+0.19%) |
Oct 12, 2016 | 7.780 | 7.831 | 7.772 | 7.772 | 28,780 | -0.01(-0.09%) |
Oct 11, 2016 | 7.765 | 7.816 | 7.758 | 7.780 | 75,973 | -0.02(-0.28%) |
Oct 10, 2016 | 7.794 | 7.816 | 7.780 | 7.802 | 31,050 | +0.02(+0.28%) |
Oct 07, 2016 | 7.809 | 7.816 | 7.736 | 7.780 | 42,557 | -0.03(-0.37%) |
Oct 06, 2016 | 7.809 | 7.809 | 7.750 | 7.809 | 50,676 | -0.03(-0.37%) |
Oct 05, 2016 | 7.831 | 7.838 | 7.793 | 7.838 | 51,810 | +0.04(+0.56%) |
Oct 04, 2016 | 7.838 | 7.839 | 7.758 | 7.794 | 95,031 | -0.02(-0.28%) |
Oct 03, 2016 | 7.838 | 7.860 | 7.809 | 7.816 | 55,690 | -0.01(-0.09%) |
Sep 30, 2016 | 7.853 | 7.875 | 7.809 | 7.824 | 52,188 | -0.01(-0.09%) |
Sep 29, 2016 | 7.853 | 7.853 | 7.794 | 7.831 | 29,635 | +0.01(+0.09%) |
Sep 28, 2016 | 7.860 | 7.860 | 7.824 | 7.824 | 36,284 | +0.01(+0.09%) |
Sep 27, 2016 | 7.802 | 7.867 | 7.802 | 7.816 | 15,751 | +0.01(+0.19%) |
Sep 26, 2016 | 7.867 | 7.871 | 7.794 | 7.802 | 38,480 | -0.07(-0.84%) |
Sep 23, 2016 | 7.860 | 7.882 | 7.838 | 7.867 | 37,907 | +0.03(+0.37%) |
Sep 22, 2016 | 7.875 | 7.882 | 7.802 | 7.838 | 45,673 | +0.01(+0.19%) |
Sep 21, 2016 | 7.838 | 7.853 | 7.728 | 7.824 | 38,788 | +0.03(+0.40%) |
Sep 20, 2016 | 7.763 | 7.792 | 7.756 | 7.792 | 37,026 | +0.05(+0.66%) |
Sep 19, 2016 | 7.763 | 7.829 | 7.720 | 7.742 | 44,236 | -0.00(-0.00%) |
Sep 16, 2016 | 7.749 | 7.756 | 7.683 | 7.742 | 31,069 | -0.01(-0.09%) |
Sep 15, 2016 | 7.742 | 7.771 | 7.669 | 7.749 | 52,134 | +0.01(+0.19%) |
Sep 14, 2016 | 7.727 | 7.749 | 7.697 | 7.734 | 53,939 | +0.04(+0.47%) |
Sep 13, 2016 | 7.778 | 7.778 | 7.633 | 7.698 | 87,042 | -0.07(-0.94%) |
Sep 12, 2016 | 7.734 | 7.807 | 7.698 | 7.771 | 64,259 | +0.09(+1.14%) |
Sep 09, 2016 | 7.785 | 7.787 | 7.676 | 7.683 | 48,188 | -0.09(-1.12%) |
Sep 08, 2016 | 7.785 | 7.814 | 7.761 | 7.771 | 30,413 | +0.01(+0.19%) |
Sep 07, 2016 | 7.792 | 7.822 | 7.734 | 7.756 | 39,092 | +0.01(+0.19%) |
Sep 06, 2016 | 7.749 | 7.807 | 7.720 | 7.742 | 61,008 | -0.01(-0.09%) |
Sep 02, 2016 | 7.807 | 7.749 | 7.749 | 7.749 | 40,857 | -0.04(-0.47%) |