Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.045 | 8.135 | 7.991 | 8.115 | 94,384 | +0.05(+0.61%) |
Nov 29, 2016 | 8.041 | 8.077 | 8.006 | 8.065 | 68,938 | +0.02(+0.31%) |
Nov 28, 2016 | 8.031 | 8.055 | 7.986 | 8.041 | 65,248 | +0.01(+0.19%) |
Nov 25, 2016 | 7.927 | 8.026 | 7.927 | 8.026 | 5,480 | +0.09(+1.19%) |
Nov 23, 2016 | 7.932 | 7.932 | 7.932 | 0 | +0.03(+0.41%) | |
Nov 22, 2016 | 7.827 | 7.912 | 7.818 | 7.899 | 68,262 | +0.10(+1.30%) |
Nov 21, 2016 | 7.778 | 7.895 | 7.768 | 7.798 | 107,585 | +0.02(+0.32%) |
Nov 18, 2016 | 7.699 | 7.808 | 7.679 | 7.773 | 81,259 | +0.04(+0.51%) |
Nov 17, 2016 | 7.808 | 7.872 | 7.723 | 7.733 | 54,591 | -0.00(-0.03%) |
Nov 16, 2016 | 7.785 | 7.863 | 7.736 | 7.736 | 53,048 | -0.01(-0.13%) |
Nov 15, 2016 | 7.672 | 7.847 | 7.643 | 7.746 | 94,843 | +0.08(+1.03%) |
Nov 14, 2016 | 7.755 | 7.760 | 7.593 | 7.667 | 58,272 | -0.09(-1.14%) |
Nov 11, 2016 | 7.775 | 7.809 | 7.726 | 7.755 | 39,745 | -0.04(-0.57%) |
Nov 10, 2016 | 7.893 | 8.019 | 7.652 | 7.800 | 138,033 | -0.19(-2.33%) |
Nov 09, 2016 | 7.844 | 7.986 | 7.795 | 7.986 | 80,726 | +0.02(+0.25%) |
Nov 08, 2016 | 7.937 | 8.025 | 7.922 | 7.967 | 85,308 | -0.01(-0.12%) |
Nov 07, 2016 | 7.942 | 7.998 | 7.922 | 7.976 | 22,994 | +0.07(+0.93%) |
Nov 04, 2016 | 7.878 | 7.932 | 7.854 | 7.903 | 23,210 | +0.04(+0.50%) |
Nov 03, 2016 | 7.952 | 7.962 | 7.755 | 7.863 | 65,610 | -0.05(-0.68%) |
Nov 02, 2016 | 8.016 | 8.016 | 7.839 | 7.917 | 112,844 | -0.14(-1.77%) |
Nov 01, 2016 | 8.178 | 8.178 | 8.023 | 8.060 | 26,877 | -0.10(-1.20%) |
Oct 31, 2016 | 8.197 | 8.197 | 8.094 | 8.158 | 41,301 | -0.04(-0.48%) |
Oct 28, 2016 | 8.055 | 8.212 | 8.055 | 8.197 | 42,648 | +0.10(+1.27%) |
Oct 27, 2016 | 8.320 | 8.320 | 8.084 | 8.094 | 122,598 | -0.23(-2.71%) |
Oct 26, 2016 | 8.340 | 8.354 | 8.241 | 8.320 | 44,881 | -0.02(-0.24%) |
Oct 25, 2016 | 8.295 | 8.354 | 8.286 | 8.340 | 36,126 | +0.03(+0.35%) |
Oct 24, 2016 | 8.286 | 8.315 | 8.246 | 8.310 | 78,773 | +0.05(+0.59%) |
Oct 21, 2016 | 8.271 | 8.319 | 8.246 | 8.261 | 32,522 | +0.04(+0.48%) |
Oct 20, 2016 | 8.345 | 8.347 | 8.222 | 8.222 | 35,929 | -0.12(-1.47%) |
Oct 19, 2016 | 8.364 | 8.364 | 8.325 | 8.345 | 49,805 | -0.03(-0.41%) |
Oct 18, 2016 | 8.330 | 8.414 | 8.320 | 8.379 | 51,017 | +0.05(+0.65%) |
Oct 17, 2016 | 8.384 | 8.408 | 8.325 | 8.325 | 25,186 | -0.07(-0.88%) |
Oct 14, 2016 | 8.423 | 8.423 | 8.349 | 8.399 | 20,916 | -0.01(-0.12%) |
Oct 13, 2016 | 8.320 | 8.408 | 8.320 | 8.408 | 34,633 | +0.03(+0.38%) |
Oct 12, 2016 | 8.328 | 8.376 | 8.279 | 8.376 | 43,850 | +0.07(+0.88%) |
Oct 11, 2016 | 8.362 | 8.374 | 8.303 | 8.303 | 39,604 | -0.11(-1.33%) |
Oct 10, 2016 | 8.406 | 8.496 | 8.376 | 8.415 | 57,984 | +0.03(+0.35%) |
Oct 07, 2016 | 8.430 | 8.488 | 8.352 | 8.386 | 29,175 | -0.04(-0.52%) |
Oct 06, 2016 | 8.488 | 8.508 | 8.406 | 8.430 | 67,312 | -0.07(-0.86%) |
Oct 05, 2016 | 8.586 | 8.586 | 8.449 | 8.503 | 44,510 | -0.02(-0.29%) |
Oct 04, 2016 | 8.556 | 8.595 | 8.430 | 8.527 | 105,921 | -0.03(-0.40%) |
Oct 03, 2016 | 8.591 | 8.604 | 8.517 | 8.561 | 26,298 | -0.03(-0.35%) |
Sep 30, 2016 | 8.542 | 8.605 | 8.527 | 8.591 | 29,668 | +0.03(+0.35%) |
Sep 29, 2016 | 8.600 | 8.600 | 8.493 | 8.561 | 71,723 | -0.00(-0.06%) |
Sep 28, 2016 | 8.542 | 8.596 | 8.505 | 8.566 | 37,892 | +0.03(+0.40%) |
Sep 27, 2016 | 8.508 | 8.556 | 8.474 | 8.532 | 42,694 | +0.05(+0.57%) |
Sep 26, 2016 | 8.527 | 8.566 | 8.425 | 8.483 | 54,107 | -0.06(-0.68%) |
Sep 23, 2016 | 8.610 | 8.610 | 8.498 | 8.542 | 65,925 | -0.02(-0.23%) |
Sep 22, 2016 | 8.527 | 8.610 | 8.522 | 8.561 | 105,056 | +0.06(+0.74%) |
Sep 21, 2016 | 8.479 | 8.503 | 8.401 | 8.498 | 70,467 | +0.03(+0.34%) |
Sep 20, 2016 | 8.542 | 8.542 | 8.435 | 8.469 | 35,425 | -0.03(-0.34%) |
Sep 19, 2016 | 8.493 | 8.542 | 8.488 | 8.498 | 37,915 | +0.03(+0.34%) |
Sep 16, 2016 | 8.518 | 8.524 | 8.376 | 8.469 | 54,150 | -0.03(-0.40%) |
Sep 15, 2016 | 8.561 | 8.571 | 8.430 | 8.503 | 59,508 | -0.02(-0.26%) |
Sep 14, 2016 | 8.588 | 8.704 | 8.515 | 8.525 | 27,469 | -0.07(-0.84%) |
Sep 13, 2016 | 8.665 | 8.668 | 8.544 | 8.597 | 60,751 | -0.14(-1.66%) |
Sep 12, 2016 | 8.607 | 8.742 | 8.573 | 8.742 | 52,527 | +0.14(+1.68%) |
Sep 09, 2016 | 8.718 | 8.718 | 8.583 | 8.597 | 195,035 | -0.14(-1.55%) |
Sep 08, 2016 | 8.718 | 8.757 | 8.699 | 8.732 | 37,802 | -0.02(-0.22%) |
Sep 07, 2016 | 8.757 | 8.757 | 8.708 | 8.752 | 38,705 | +0.03(+0.39%) |
Sep 06, 2016 | 8.689 | 8.732 | 8.689 | 8.718 | 64,320 | +0.10(+1.18%) |
Sep 02, 2016 | 8.592 | 8.617 | 8.617 | 8.617 | 40,395 | +0.02(+0.28%) |