Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.805 | 7.845 | 7.766 | 7.798 | 615,516 | +0.15(+1.96%) |
Nov 29, 2016 | 7.608 | 7.671 | 7.608 | 7.647 | 284,481 | +0.08(+1.04%) |
Nov 28, 2016 | 7.655 | 7.655 | 7.561 | 7.568 | 431,541 | -0.14(-1.84%) |
Nov 25, 2016 | 7.679 | 7.754 | 7.671 | 7.711 | 220,723 | +0.12(+1.56%) |
Nov 23, 2016 | 7.592 | 7.592 | 7.592 | 0 | -0.03(-0.41%) | |
Nov 22, 2016 | 7.608 | 7.624 | 7.568 | 7.624 | 643,430 | -0.10(-1.33%) |
Nov 21, 2016 | 7.671 | 7.726 | 7.655 | 7.726 | 557,480 | +0.29(+3.93%) |
Nov 18, 2016 | 7.450 | 7.465 | 7.414 | 7.434 | 390,762 | -0.03(-0.42%) |
Nov 17, 2016 | 7.474 | 7.497 | 7.442 | 7.466 | 395,006 | +0.01(+0.11%) |
Nov 16, 2016 | 7.426 | 7.489 | 7.422 | 7.458 | 442,061 | -0.02(-0.32%) |
Nov 15, 2016 | 7.450 | 7.489 | 7.410 | 7.482 | 593,428 | +0.07(+0.96%) |
Nov 14, 2016 | 7.252 | 7.426 | 7.245 | 7.410 | 633,063 | +0.05(+0.64%) |
Nov 11, 2016 | 7.371 | 7.418 | 7.339 | 7.363 | 451,084 | -0.06(-0.75%) |
Nov 10, 2016 | 7.458 | 7.493 | 7.371 | 7.418 | 609,432 | +0.07(+0.97%) |
Nov 09, 2016 | 7.213 | 7.359 | 7.213 | 7.347 | 481,117 | +0.06(+0.76%) |
Nov 08, 2016 | 7.197 | 7.316 | 7.193 | 7.292 | 677,425 | +0.13(+1.88%) |
Nov 07, 2016 | 7.150 | 7.173 | 7.130 | 7.158 | 503,712 | +0.06(+0.78%) |
Nov 04, 2016 | 7.150 | 7.205 | 7.102 | 7.102 | 694,240 | -0.04(-0.55%) |
Nov 03, 2016 | 7.245 | 7.252 | 7.102 | 7.142 | 1,208,656 | -0.12(-1.63%) |
Nov 02, 2016 | 7.316 | 7.331 | 7.252 | 7.260 | 423,949 | +0.05(+0.66%) |
Nov 01, 2016 | 7.237 | 7.245 | 7.181 | 7.213 | 524,125 | -0.08(-1.08%) |
Oct 31, 2016 | 7.276 | 7.300 | 7.221 | 7.292 | 500,057 | -0.02(-0.22%) |
Oct 28, 2016 | 7.308 | 7.347 | 7.292 | 7.308 | 715,456 | +0.17(+2.44%) |
Oct 27, 2016 | 7.166 | 7.173 | 7.118 | 7.134 | 761,456 | -0.05(-0.66%) |
Oct 26, 2016 | 7.189 | 7.249 | 7.118 | 7.181 | 1,921,478 | +0.02(+0.33%) |
Oct 25, 2016 | 7.292 | 7.292 | 7.150 | 7.158 | 1,770,409 | -0.21(-2.89%) |
Oct 24, 2016 | 7.387 | 7.403 | 7.308 | 7.371 | 716,002 | -0.13(-1.69%) |
Oct 21, 2016 | 7.482 | 7.521 | 7.442 | 7.497 | 392,523 | +0.08(+1.06%) |
Oct 20, 2016 | 7.355 | 7.450 | 7.355 | 7.418 | 349,617 | +0.05(+0.64%) |
Oct 19, 2016 | 7.331 | 7.410 | 7.300 | 7.371 | 347,281 | +0.13(+1.74%) |
Oct 18, 2016 | 7.260 | 7.268 | 7.158 | 7.245 | 677,464 | -0.08(-1.08%) |
Oct 17, 2016 | 7.395 | 7.395 | 7.205 | 7.324 | 1,019,194 | -0.66(-8.22%) |
Oct 14, 2016 | 8.043 | 8.066 | 7.979 | 7.979 | 469,872 | +0.12(+1.51%) |
Oct 13, 2016 | 7.679 | 7.885 | 7.663 | 7.861 | 444,847 | +0.07(+0.91%) |
Oct 12, 2016 | 7.805 | 7.845 | 7.766 | 7.790 | 402,250 | -0.02(-0.30%) |
Oct 11, 2016 | 7.924 | 7.948 | 7.798 | 7.813 | 551,360 | -0.10(-1.30%) |
Oct 10, 2016 | 7.924 | 7.979 | 7.908 | 7.916 | 325,542 | -0.01(-0.10%) |
Oct 07, 2016 | 7.963 | 7.979 | 7.865 | 7.924 | 483,738 | -0.02(-0.20%) |
Oct 06, 2016 | 7.987 | 8.011 | 7.924 | 7.940 | 400,017 | -0.08(-0.99%) |
Oct 05, 2016 | 8.027 | 8.066 | 8.003 | 8.019 | 450,893 | -0.01(-0.10%) |
Oct 04, 2016 | 8.098 | 8.193 | 8.019 | 8.027 | 953,341 | +0.24(+3.04%) |
Oct 03, 2016 | 7.742 | 7.813 | 7.703 | 7.790 | 805,049 | +0.06(+0.71%) |
Sep 30, 2016 | 7.821 | 7.821 | 7.726 | 7.734 | 701,298 | +0.09(+1.24%) |
Sep 29, 2016 | 7.782 | 7.790 | 7.632 | 7.640 | 695,075 | -0.17(-2.22%) |
Sep 28, 2016 | 7.750 | 7.829 | 7.719 | 7.813 | 640,153 | +0.06(+0.82%) |
Sep 27, 2016 | 7.568 | 7.774 | 7.553 | 7.750 | 865,497 | +0.28(+3.70%) |
Sep 26, 2016 | 7.489 | 7.513 | 7.418 | 7.474 | 1,058,199 | -0.31(-3.96%) |
Sep 23, 2016 | 7.742 | 7.817 | 7.726 | 7.782 | 1,098,788 | -0.28(-3.43%) |
Sep 22, 2016 | 8.027 | 8.082 | 8.011 | 8.058 | 1,195,905 | -0.03(-0.39%) |
Sep 21, 2016 | 8.035 | 8.090 | 7.979 | 8.090 | 626,390 | +0.02(+0.20%) |
Sep 20, 2016 | 8.145 | 8.153 | 8.066 | 8.074 | 500,108 | -0.12(-1.45%) |
Sep 19, 2016 | 8.193 | 8.256 | 8.177 | 8.193 | 448,140 | +0.13(+1.67%) |
Sep 16, 2016 | 8.114 | 8.122 | 8.027 | 8.058 | 856,289 | -0.09(-1.16%) |
Sep 15, 2016 | 8.090 | 8.169 | 8.066 | 8.153 | 513,222 | +0.02(+0.19%) |
Sep 14, 2016 | 8.106 | 8.189 | 8.082 | 8.137 | 442,154 | +0.02(+0.29%) |
Sep 13, 2016 | 8.185 | 8.216 | 8.090 | 8.114 | 478,474 | -0.11(-1.34%) |
Sep 12, 2016 | 8.145 | 8.240 | 8.082 | 8.224 | 659,513 | +0.02(+0.29%) |
Sep 09, 2016 | 8.295 | 8.319 | 8.193 | 8.201 | 644,504 | -0.16(-1.89%) |
Sep 08, 2016 | 8.406 | 8.445 | 8.335 | 8.359 | 1,164,010 | -0.72(-7.92%) |
Sep 07, 2016 | 9.172 | 9.200 | 9.047 | 9.077 | 404,170 | -0.10(-1.12%) |
Sep 06, 2016 | 9.188 | 9.228 | 9.149 | 9.180 | 337,473 | -0.04(-0.43%) |
Sep 02, 2016 | 9.164 | 9.220 | 9.220 | 9.220 | 566,687 | +0.21(+2.37%) |