Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.188 | 8.230 | 8.140 | 8.160 | 351,097 | +0.01(+0.06%) |
Nov 29, 2016 | 8.090 | 8.230 | 8.090 | 8.155 | 83,421 | +0.05(+0.68%) |
Nov 28, 2016 | 8.160 | 8.160 | 8.050 | 8.100 | 94,169 | -0.23(-2.76%) |
Nov 25, 2016 | 8.410 | 8.410 | 8.265 | 8.330 | 18,056 | +0.04(+0.54%) |
Nov 23, 2016 | 8.285 | 8.285 | 8.285 | 0 | -0.05(-0.66%) | |
Nov 22, 2016 | 8.420 | 8.420 | 8.320 | 8.340 | 114,841 | +0.02(+0.18%) |
Nov 21, 2016 | 8.280 | 8.340 | 8.200 | 8.325 | 70,000 | +0.04(+0.48%) |
Nov 18, 2016 | 8.400 | 8.400 | 8.250 | 8.285 | 59,390 | -0.09(-1.07%) |
Nov 17, 2016 | 8.300 | 8.370 | 8.260 | 8.375 | 80,679 | +0.13(+1.64%) |
Nov 16, 2016 | 8.230 | 8.250 | 8.140 | 8.240 | 88,810 | -0.28(-3.29%) |
Nov 15, 2016 | 8.500 | 8.550 | 8.380 | 8.520 | 180,622 | +0.25(+3.02%) |
Nov 14, 2016 | 8.410 | 8.465 | 8.200 | 8.270 | 32,366 | +0.04(+0.43%) |
Nov 11, 2016 | 8.330 | 8.360 | 8.181 | 8.235 | 38,107 | +0.27(+3.45%) |
Nov 10, 2016 | 8.017 | 8.050 | 7.880 | 7.960 | 69,812 | -0.15(-1.79%) |
Nov 09, 2016 | 7.930 | 8.150 | 7.920 | 8.105 | 46,602 | -0.09(-1.16%) |
Nov 08, 2016 | 8.290 | 8.390 | 8.060 | 8.200 | 71,067 | -0.43(-4.98%) |
Nov 07, 2016 | 8.610 | 8.630 | 8.520 | 8.630 | 30,040 | +0.08(+0.94%) |
Nov 04, 2016 | 8.550 | 8.650 | 8.520 | 8.550 | 42,474 | -0.16(-1.89%) |
Nov 03, 2016 | 8.760 | 8.830 | 8.680 | 8.715 | 55,134 | +0.35(+4.12%) |
Nov 02, 2016 | 8.580 | 8.580 | 8.310 | 8.370 | 20,555 | +0.02(+0.24%) |
Nov 01, 2016 | 8.470 | 8.470 | 8.300 | 8.350 | 69,907 | +0.03(+0.36%) |
Oct 31, 2016 | 8.246 | 8.340 | 8.200 | 8.320 | 44,390 | -0.10(-1.19%) |
Oct 28, 2016 | 8.440 | 8.470 | 8.360 | 8.420 | 38,608 | +0.17(+2.06%) |
Oct 27, 2016 | 8.220 | 8.290 | 8.200 | 8.250 | 43,330 | -0.11(-1.26%) |
Oct 26, 2016 | 8.290 | 8.370 | 8.230 | 8.355 | 54,456 | +0.21(+2.52%) |
Oct 25, 2016 | 8.090 | 8.170 | 7.990 | 8.150 | 419,494 | -0.01(-0.12%) |
Oct 24, 2016 | 8.280 | 8.280 | 8.090 | 8.160 | 163,421 | -0.01(-0.12%) |
Oct 21, 2016 | 8.250 | 8.250 | 8.140 | 8.170 | 45,003 | -0.08(-0.97%) |
Oct 20, 2016 | 8.290 | 8.321 | 8.230 | 8.250 | 37,729 | -0.03(-0.36%) |
Oct 19, 2016 | 8.260 | 8.320 | 8.260 | 8.280 | 102,330 | +0.10(+1.22%) |
Oct 18, 2016 | 8.170 | 8.210 | 8.110 | 8.180 | 91,614 | +0.39(+5.01%) |
Oct 17, 2016 | 7.930 | 7.930 | 7.740 | 7.790 | 97,811 | -0.19(-2.38%) |
Oct 14, 2016 | 7.940 | 8.020 | 7.910 | 7.980 | 33,940 | +0.19(+2.44%) |
Oct 13, 2016 | 7.820 | 7.850 | 7.720 | 7.790 | 121,818 | -0.20(-2.50%) |
Oct 12, 2016 | 8.020 | 8.020 | 7.920 | 7.990 | 138,489 | -0.00(-0.06%) |
Oct 11, 2016 | 8.220 | 8.220 | 7.960 | 7.995 | 281,070 | +0.08(+0.95%) |
Oct 10, 2016 | 7.880 | 7.990 | 7.780 | 7.920 | 46,912 | +0.08(+1.02%) |
Oct 07, 2016 | 7.900 | 7.920 | 7.770 | 7.840 | 30,776 | -0.48(-5.83%) |
Oct 06, 2016 | 8.270 | 8.344 | 8.255 | 8.325 | 10,939 | -0.26(-2.97%) |
Oct 05, 2016 | 8.610 | 8.650 | 8.560 | 8.580 | 37,035 | +0.26(+3.12%) |
Oct 04, 2016 | 8.360 | 8.420 | 8.300 | 8.320 | 32,275 | -0.02(-0.24%) |
Oct 03, 2016 | 8.335 | 8.360 | 8.260 | 8.340 | 21,115 | -0.24(-2.80%) |
Sep 30, 2016 | 8.220 | 8.600 | 8.220 | 8.580 | 36,726 | +0.32(+3.87%) |
Sep 29, 2016 | 8.250 | 8.330 | 8.190 | 8.260 | 29,373 | +0.10(+1.16%) |
Sep 28, 2016 | 8.190 | 8.190 | 8.100 | 8.165 | 105,488 | +0.13(+1.68%) |
Sep 27, 2016 | 7.950 | 8.060 | 7.930 | 8.030 | 85,028 | -0.09(-1.05%) |
Sep 26, 2016 | 8.140 | 8.200 | 8.050 | 8.115 | 227,505 | -0.15(-1.87%) |
Sep 23, 2016 | 8.260 | 8.290 | 8.220 | 8.270 | 30,328 | -0.12(-1.37%) |
Sep 22, 2016 | 8.310 | 8.450 | 8.310 | 8.385 | 142,297 | +0.19(+2.26%) |
Sep 21, 2016 | 8.280 | 8.280 | 8.140 | 8.200 | 139,115 | -0.04(-0.49%) |
Sep 20, 2016 | 8.290 | 8.290 | 8.180 | 8.240 | 66,362 | -0.01(-0.12%) |
Sep 19, 2016 | 8.360 | 8.360 | 8.250 | 8.250 | 83,123 | +0.00(+0.00%) |
Sep 16, 2016 | 8.290 | 8.290 | 8.210 | 8.250 | 175,267 | -0.03(-0.36%) |
Sep 15, 2016 | 8.240 | 8.280 | 8.192 | 8.280 | 102,640 | -0.18(-2.07%) |
Sep 14, 2016 | 8.630 | 8.630 | 8.430 | 8.455 | 129,281 | -0.15(-1.80%) |
Sep 13, 2016 | 8.674 | 8.680 | 8.600 | 8.610 | 60,548 | -0.13(-1.49%) |
Sep 12, 2016 | 8.630 | 8.740 | 8.580 | 8.740 | 29,495 | -0.30(-3.32%) |
Sep 09, 2016 | 9.230 | 9.230 | 8.980 | 9.040 | 44,539 | -0.30(-3.16%) |
Sep 08, 2016 | 9.396 | 9.430 | 9.300 | 9.335 | 38,613 | +0.11(+1.14%) |
Sep 07, 2016 | 9.190 | 9.320 | 9.190 | 9.230 | 42,036 | -0.06(-0.70%) |
Sep 06, 2016 | 9.290 | 9.330 | 9.280 | 9.295 | 103,466 | -0.07(-0.80%) |
Sep 02, 2016 | 9.370 | 9.370 | 9.370 | 0 | +0.19(+2.13%) |