Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.632 | 8.649 | 8.499 | 8.605 | 5,556,642 | -0.01(-0.13%) |
Nov 29, 2016 | 8.538 | 8.660 | 8.538 | 8.616 | 3,712,269 | +0.08(+0.91%) |
Nov 28, 2016 | 8.538 | 8.577 | 8.527 | 8.538 | 3,065,095 | +0.02(+0.26%) |
Nov 25, 2016 | 8.493 | 8.549 | 8.443 | 8.515 | 1,716,876 | +0.06(+0.66%) |
Nov 23, 2016 | 8.460 | 8.460 | 8.460 | 0 | -0.07(-0.85%) | |
Nov 22, 2016 | 8.426 | 8.543 | 8.426 | 8.532 | 4,860,836 | +0.14(+1.66%) |
Nov 21, 2016 | 8.187 | 8.399 | 8.187 | 8.393 | 6,879,613 | +0.22(+2.66%) |
Nov 18, 2016 | 8.075 | 8.181 | 8.067 | 8.176 | 4,313,750 | +0.13(+1.59%) |
Nov 17, 2016 | 8.014 | 8.064 | 7.970 | 8.048 | 8,477,700 | +0.06(+0.70%) |
Nov 16, 2016 | 8.020 | 8.059 | 7.986 | 7.992 | 5,420,266 | -0.03(-0.35%) |
Nov 15, 2016 | 7.869 | 8.025 | 7.847 | 8.020 | 5,839,047 | +0.14(+1.84%) |
Nov 14, 2016 | 7.964 | 7.972 | 7.858 | 7.875 | 5,283,664 | -0.04(-0.56%) |
Nov 11, 2016 | 7.920 | 7.964 | 7.858 | 7.920 | 5,422,956 | +0.00(+0.00%) |
Nov 10, 2016 | 7.942 | 7.986 | 7.869 | 7.920 | 6,500,701 | -0.01(-0.07%) |
Nov 09, 2016 | 7.769 | 7.953 | 7.736 | 7.925 | 6,724,731 | +0.01(+0.14%) |
Nov 08, 2016 | 7.931 | 7.950 | 7.881 | 7.914 | 3,159,140 | -0.02(-0.28%) |
Nov 07, 2016 | 7.864 | 7.947 | 7.853 | 7.936 | 4,706,400 | +0.12(+1.57%) |
Nov 04, 2016 | 7.741 | 7.850 | 7.713 | 7.814 | 4,969,722 | +0.08(+1.08%) |
Nov 03, 2016 | 7.686 | 7.777 | 7.680 | 7.730 | 2,991,559 | +0.07(+0.87%) |
Nov 02, 2016 | 7.730 | 7.786 | 7.591 | 7.663 | 4,243,304 | -0.04(-0.51%) |
Nov 01, 2016 | 7.769 | 7.797 | 7.591 | 7.702 | 8,160,753 | -0.07(-0.93%) |
Oct 31, 2016 | 7.786 | 7.803 | 7.741 | 7.775 | 2,747,689 | +0.02(+0.29%) |
Oct 28, 2016 | 7.780 | 7.791 | 7.705 | 7.752 | 2,979,387 | +0.02(+0.29%) |
Oct 27, 2016 | 7.780 | 7.825 | 7.725 | 7.730 | 3,318,297 | -0.05(-0.64%) |
Oct 26, 2016 | 7.797 | 7.847 | 7.747 | 7.780 | 2,210,990 | -0.07(-0.92%) |
Oct 25, 2016 | 7.797 | 7.869 | 7.775 | 7.853 | 2,531,893 | +0.06(+0.79%) |
Oct 24, 2016 | 7.752 | 7.819 | 7.686 | 7.791 | 3,915,973 | +0.07(+0.94%) |
Oct 21, 2016 | 7.719 | 7.803 | 7.697 | 7.719 | 3,501,086 | -0.06(-0.72%) |
Oct 20, 2016 | 7.797 | 7.823 | 7.713 | 7.775 | 2,536,844 | -0.01(-0.07%) |
Oct 19, 2016 | 7.729 | 7.819 | 7.702 | 7.780 | 2,124,523 | +0.09(+1.16%) |
Oct 18, 2016 | 7.713 | 7.764 | 7.675 | 7.691 | 2,229,287 | +0.04(+0.58%) |
Oct 17, 2016 | 7.697 | 7.736 | 7.636 | 7.647 | 2,628,110 | -0.04(-0.51%) |
Oct 14, 2016 | 7.797 | 7.797 | 7.686 | 7.686 | 1,728,648 | -0.07(-0.93%) |
Oct 13, 2016 | 7.641 | 7.786 | 7.613 | 7.758 | 4,683,864 | +0.07(+0.94%) |
Oct 12, 2016 | 7.630 | 7.725 | 7.585 | 7.686 | 3,236,595 | +0.06(+0.80%) |
Oct 11, 2016 | 7.686 | 7.725 | 7.591 | 7.624 | 2,423,101 | -0.06(-0.73%) |
Oct 10, 2016 | 7.630 | 7.733 | 7.627 | 7.680 | 2,730,108 | +0.08(+1.03%) |
Oct 07, 2016 | 7.675 | 7.730 | 7.585 | 7.602 | 3,909,778 | -0.04(-0.58%) |
Oct 06, 2016 | 7.569 | 7.658 | 7.474 | 7.647 | 6,714,541 | +0.14(+1.85%) |
Oct 05, 2016 | 7.491 | 7.552 | 7.474 | 7.507 | 3,454,350 | +0.03(+0.37%) |
Oct 04, 2016 | 7.624 | 7.636 | 7.407 | 7.480 | 5,216,930 | -0.14(-1.83%) |
Oct 03, 2016 | 7.708 | 7.719 | 7.612 | 7.619 | 3,741,861 | -0.07(-0.94%) |
Sep 30, 2016 | 7.691 | 7.736 | 7.647 | 7.691 | 3,986,023 | +0.02(+0.22%) |
Sep 29, 2016 | 7.747 | 7.803 | 7.636 | 7.675 | 5,460,050 | -0.04(-0.58%) |
Sep 28, 2016 | 7.811 | 7.816 | 7.633 | 7.719 | 7,124,559 | -0.05(-0.69%) |
Sep 27, 2016 | 7.741 | 7.816 | 7.708 | 7.773 | 5,745,509 | +0.05(+0.70%) |
Sep 26, 2016 | 7.708 | 7.816 | 7.687 | 7.719 | 7,870,357 | +0.03(+0.42%) |
Sep 23, 2016 | 7.751 | 7.811 | 7.681 | 7.687 | 4,706,136 | -0.10(-1.31%) |
Sep 22, 2016 | 7.854 | 7.873 | 7.746 | 7.789 | 5,560,326 | -0.02(-0.21%) |
Sep 21, 2016 | 7.848 | 7.870 | 7.708 | 7.805 | 6,199,671 | -0.02(-0.21%) |
Sep 20, 2016 | 7.897 | 7.897 | 7.773 | 7.821 | 3,602,068 | -0.05(-0.62%) |
Sep 19, 2016 | 7.768 | 7.897 | 7.768 | 7.870 | 5,242,771 | +0.13(+1.67%) |
Sep 16, 2016 | 7.724 | 7.770 | 7.681 | 7.741 | 8,017,643 | -0.01(-0.07%) |
Sep 15, 2016 | 7.778 | 7.811 | 7.719 | 7.746 | 5,735,083 | -0.02(-0.28%) |
Sep 14, 2016 | 7.697 | 7.813 | 7.690 | 7.768 | 4,648,956 | +0.10(+1.26%) |
Sep 13, 2016 | 7.644 | 7.719 | 7.617 | 7.671 | 5,700,043 | -0.03(-0.42%) |
Sep 12, 2016 | 7.552 | 7.743 | 7.450 | 7.703 | 6,719,039 | +0.10(+1.35%) |
Sep 09, 2016 | 7.784 | 7.789 | 7.590 | 7.600 | 7,481,073 | -0.22(-2.83%) |
Sep 08, 2016 | 7.870 | 7.935 | 7.811 | 7.821 | 4,103,058 | -0.05(-0.68%) |
Sep 07, 2016 | 7.751 | 7.875 | 7.751 | 7.875 | 3,777,079 | +0.11(+1.39%) |
Sep 06, 2016 | 7.789 | 7.808 | 7.751 | 7.768 | 2,962,939 | -0.02(-0.28%) |
Sep 02, 2016 | 7.730 | 7.789 | 7.789 | 7.789 | 2,712,042 | +0.09(+1.19%) |