Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.040 | 8.200 | 7.640 | 7.720 | 20,230 | -0.24(-3.02%) |
Nov 29, 2016 | 8.160 | 8.160 | 7.960 | 7.960 | 30,539 | -0.24(-2.93%) |
Nov 28, 2016 | 8.120 | 8.200 | 7.920 | 8.200 | 21,952 | +0.20(+2.50%) |
Nov 25, 2016 | 8.000 | 8.144 | 8.000 | 8.000 | 2,323 | -0.04(-0.50%) |
Nov 23, 2016 | 8.040 | 8.040 | 8.040 | 0 | +0.04(+0.50%) | |
Nov 22, 2016 | 8.040 | 8.280 | 8.000 | 8.000 | 26,092 | -0.08(-0.99%) |
Nov 21, 2016 | 8.000 | 8.360 | 7.960 | 8.080 | 29,934 | +0.08(+1.00%) |
Nov 18, 2016 | 7.826 | 8.072 | 7.800 | 8.000 | 12,845 | +0.16(+2.04%) |
Nov 17, 2016 | 7.960 | 7.971 | 7.800 | 7.840 | 9,753 | +0.00(+0.00%) |
Nov 16, 2016 | 7.800 | 8.000 | 7.788 | 7.840 | 71,272 | +0.04(+0.51%) |
Nov 15, 2016 | 7.760 | 7.960 | 7.600 | 7.800 | 17,091 | +0.12(+1.56%) |
Nov 14, 2016 | 7.840 | 7.840 | 7.600 | 7.680 | 8,100 | -0.04(-0.52%) |
Nov 11, 2016 | 7.440 | 7.960 | 7.440 | 7.720 | 8,280 | +0.20(+2.66%) |
Nov 10, 2016 | 7.920 | 7.978 | 7.440 | 7.520 | 26,190 | -0.24(-3.09%) |
Nov 09, 2016 | 7.400 | 8.040 | 7.320 | 7.760 | 42,481 | +0.16(+2.11%) |
Nov 08, 2016 | 7.455 | 7.760 | 7.240 | 7.600 | 12,752 | +0.08(+1.06%) |
Nov 07, 2016 | 7.840 | 7.884 | 7.440 | 7.520 | 13,074 | -0.16(-2.08%) |
Nov 04, 2016 | 8.000 | 8.066 | 7.440 | 7.680 | 11,501 | -0.32(-4.00%) |
Nov 03, 2016 | 7.760 | 8.120 | 7.720 | 8.000 | 11,408 | +0.24(+3.09%) |
Nov 02, 2016 | 8.000 | 8.120 | 7.480 | 7.760 | 43,811 | -0.32(-3.96%) |
Nov 01, 2016 | 8.160 | 8.280 | 8.000 | 8.080 | 54,638 | -0.08(-0.98%) |
Oct 31, 2016 | 7.720 | 8.240 | 7.400 | 8.160 | 69,548 | +0.68(+9.09%) |
Oct 28, 2016 | 7.600 | 7.740 | 7.200 | 7.480 | 46,283 | +0.04(+0.54%) |
Oct 27, 2016 | 7.800 | 8.120 | 7.440 | 7.440 | 100,267 | +0.36(+5.08%) |
Oct 26, 2016 | 7.160 | 7.320 | 6.886 | 7.080 | 41,352 | +0.00(+0.00%) |
Oct 25, 2016 | 7.320 | 7.520 | 7.000 | 7.080 | 25,028 | -0.12(-1.67%) |
Oct 24, 2016 | 6.960 | 7.320 | 6.960 | 7.200 | 33,158 | +0.32(+4.65%) |
Oct 21, 2016 | 6.920 | 7.000 | 6.800 | 6.880 | 8,180 | +0.00(+0.00%) |
Oct 20, 2016 | 7.000 | 7.000 | 6.880 | 6.880 | 8,373 | -0.08(-1.15%) |
Oct 19, 2016 | 7.000 | 7.240 | 6.840 | 6.960 | 23,470 | +0.04(+0.58%) |
Oct 18, 2016 | 7.040 | 7.171 | 6.880 | 6.920 | 9,618 | -0.08(-1.14%) |
Oct 17, 2016 | 7.040 | 7.260 | 6.920 | 7.000 | 27,085 | +0.08(+1.16%) |
Oct 14, 2016 | 7.120 | 7.380 | 6.920 | 6.920 | 37,570 | -0.24(-3.36%) |
Oct 13, 2016 | 6.800 | 7.208 | 6.800 | 7.160 | 41,076 | +0.24(+3.47%) |
Oct 12, 2016 | 7.200 | 7.300 | 6.920 | 6.920 | 6,168 | -0.20(-2.81%) |
Oct 11, 2016 | 7.320 | 7.580 | 7.080 | 7.120 | 12,020 | -0.28(-3.78%) |
Oct 10, 2016 | 7.280 | 7.480 | 6.800 | 7.400 | 27,870 | +0.24(+3.35%) |
Oct 07, 2016 | 7.440 | 7.440 | 7.160 | 7.160 | 12,295 | -0.16(-2.19%) |
Oct 06, 2016 | 7.280 | 7.360 | 6.800 | 7.320 | 13,826 | +0.12(+1.67%) |
Oct 05, 2016 | 7.640 | 7.640 | 6.960 | 7.200 | 38,608 | +0.16(+2.27%) |
Oct 04, 2016 | 6.720 | 7.160 | 6.720 | 7.040 | 58,828 | +0.36(+5.39%) |
Oct 03, 2016 | 7.320 | 7.540 | 6.600 | 6.680 | 57,467 | -0.40(-5.65%) |
Sep 30, 2016 | 6.671 | 7.120 | 6.640 | 7.080 | 94,135 | +0.32(+4.73%) |
Sep 29, 2016 | 6.720 | 6.920 | 6.600 | 6.760 | 19,565 | +0.16(+2.42%) |
Sep 28, 2016 | 6.880 | 6.880 | 6.480 | 6.600 | 65,425 | +0.00(+0.00%) |
Sep 27, 2016 | 6.680 | 6.800 | 6.560 | 6.600 | 18,357 | +0.00(+0.00%) |
Sep 26, 2016 | 6.720 | 6.720 | 6.480 | 6.600 | 73,262 | -0.08(-1.20%) |
Sep 23, 2016 | 6.800 | 6.800 | 6.640 | 6.680 | 31,893 | -0.12(-1.76%) |
Sep 22, 2016 | 6.800 | 7.120 | 6.600 | 6.800 | 29,299 | +0.00(+0.00%) |
Sep 21, 2016 | 7.000 | 7.080 | 6.560 | 6.800 | 41,691 | -0.24(-3.41%) |
Sep 20, 2016 | 7.000 | 7.280 | 6.880 | 7.040 | 105,033 | +0.24(+3.53%) |
Sep 19, 2016 | 6.760 | 6.960 | 6.720 | 6.800 | 47,951 | +0.00(+0.00%) |
Sep 16, 2016 | 6.880 | 7.200 | 6.640 | 6.800 | 95,680 | -0.04(-0.58%) |
Sep 15, 2016 | 6.400 | 7.000 | 6.400 | 6.840 | 295,821 | -0.76(-10.00%) |
Sep 14, 2016 | 8.120 | 8.320 | 7.520 | 7.600 | 25,867 | -0.52(-6.40%) |
Sep 13, 2016 | 8.200 | 8.600 | 8.000 | 8.120 | 25,969 | +0.20(+2.53%) |
Sep 12, 2016 | 7.960 | 8.000 | 7.720 | 7.920 | 13,151 | +0.04(+0.51%) |
Sep 09, 2016 | 8.440 | 8.640 | 7.800 | 7.880 | 24,325 | -0.80(-9.22%) |
Sep 08, 2016 | 8.720 | 8.880 | 8.560 | 8.680 | 7,921 | +0.01(+0.13%) |
Sep 07, 2016 | 8.800 | 9.196 | 8.600 | 8.669 | 19,503 | +0.03(+0.33%) |
Sep 06, 2016 | 7.640 | 9.280 | 7.480 | 8.640 | 78,591 | +1.12(+14.89%) |
Sep 02, 2016 | 7.520 | 7.520 | 7.520 | 7.520 | 18,000 | +0.16(+2.17%) |