Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.750 | 8.900 | 8.550 | 8.600 | 451,022 | -0.10(-1.15%) |
Nov 29, 2016 | 8.750 | 8.900 | 8.650 | 8.700 | 296,333 | +0.00(+0.00%) |
Nov 28, 2016 | 8.750 | 8.800 | 8.650 | 8.700 | 401,474 | -0.05(-0.57%) |
Nov 25, 2016 | 8.800 | 8.850 | 8.750 | 8.750 | 107,280 | -0.05(-0.57%) |
Nov 23, 2016 | 8.800 | 8.800 | 8.800 | 0 | +0.15(+1.73%) | |
Nov 22, 2016 | 9.000 | 9.000 | 8.650 | 8.650 | 379,672 | -0.30(-3.35%) |
Nov 21, 2016 | 9.100 | 9.100 | 8.850 | 8.950 | 283,429 | -0.10(-1.10%) |
Nov 18, 2016 | 9.000 | 9.100 | 8.800 | 9.050 | 319,370 | +0.15(+1.69%) |
Nov 17, 2016 | 8.900 | 9.000 | 8.800 | 8.900 | 192,720 | +0.00(+0.00%) |
Nov 16, 2016 | 8.600 | 8.950 | 8.560 | 8.900 | 286,765 | +0.25(+2.89%) |
Nov 15, 2016 | 8.800 | 8.800 | 8.550 | 8.650 | 533,877 | -0.15(-1.70%) |
Nov 14, 2016 | 8.950 | 9.050 | 8.625 | 8.800 | 452,975 | -0.15(-1.68%) |
Nov 11, 2016 | 8.950 | 9.050 | 8.800 | 8.950 | 720,980 | -0.05(-0.56%) |
Nov 10, 2016 | 8.500 | 9.050 | 8.450 | 9.000 | 1,123,412 | +0.50(+5.88%) |
Nov 09, 2016 | 8.300 | 8.450 | 8.250 | 8.500 | 618,955 | +0.10(+1.19%) |
Nov 08, 2016 | 8.250 | 8.450 | 8.250 | 8.400 | 363,187 | +0.05(+0.60%) |
Nov 07, 2016 | 8.300 | 8.400 | 8.200 | 8.350 | 443,501 | +0.15(+1.83%) |
Nov 04, 2016 | 8.200 | 8.300 | 8.150 | 8.200 | 497,528 | +0.05(+0.61%) |
Nov 03, 2016 | 8.300 | 8.450 | 8.100 | 8.150 | 773,853 | -0.05(-0.61%) |
Nov 02, 2016 | 8.200 | 8.250 | 7.700 | 8.200 | 969,355 | +0.55(+7.19%) |
Nov 01, 2016 | 7.650 | 7.750 | 7.550 | 7.650 | 343,176 | +0.00(+0.00%) |
Oct 31, 2016 | 7.600 | 7.750 | 7.500 | 7.650 | 422,091 | +0.00(+0.00%) |
Oct 28, 2016 | 7.700 | 7.850 | 7.625 | 7.650 | 408,964 | -0.10(-1.29%) |
Oct 27, 2016 | 8.050 | 8.100 | 7.550 | 7.750 | 645,773 | -0.30(-3.73%) |
Oct 26, 2016 | 8.150 | 8.150 | 8.025 | 8.050 | 138,913 | -0.05(-0.62%) |
Oct 25, 2016 | 8.200 | 8.200 | 8.050 | 8.100 | 245,258 | -0.10(-1.22%) |
Oct 24, 2016 | 8.150 | 8.250 | 8.100 | 8.200 | 151,014 | +0.09(+1.11%) |
Oct 21, 2016 | 8.090 | 8.150 | 8.055 | 8.110 | 145,372 | -0.06(-0.73%) |
Oct 20, 2016 | 8.200 | 8.240 | 8.135 | 8.170 | 255,135 | -0.03(-0.31%) |
Oct 19, 2016 | 8.130 | 8.240 | 8.060 | 8.195 | 338,355 | +0.11(+1.30%) |
Oct 18, 2016 | 8.070 | 8.135 | 8.010 | 8.090 | 425,357 | +0.12(+1.51%) |
Oct 17, 2016 | 8.030 | 8.050 | 7.930 | 7.970 | 225,508 | -0.01(-0.13%) |
Oct 14, 2016 | 7.890 | 8.010 | 7.840 | 7.980 | 293,021 | +0.14(+1.79%) |
Oct 13, 2016 | 8.060 | 8.070 | 7.810 | 7.840 | 336,423 | -0.27(-3.33%) |
Oct 12, 2016 | 8.180 | 8.190 | 8.090 | 8.110 | 859,074 | -0.02(-0.25%) |
Oct 11, 2016 | 7.880 | 8.150 | 7.870 | 8.130 | 2,055,884 | +0.25(+3.17%) |
Oct 10, 2016 | 7.650 | 7.880 | 7.630 | 7.880 | 393,618 | +0.28(+3.68%) |
Oct 07, 2016 | 7.540 | 7.690 | 7.485 | 7.600 | 344,984 | +0.09(+1.20%) |
Oct 06, 2016 | 7.630 | 7.680 | 7.500 | 7.510 | 381,320 | -0.13(-1.70%) |
Oct 05, 2016 | 7.600 | 7.670 | 7.600 | 7.640 | 304,595 | +0.04(+0.53%) |
Oct 04, 2016 | 7.590 | 7.610 | 7.120 | 7.600 | 257,273 | +0.04(+0.53%) |
Oct 03, 2016 | 7.590 | 7.610 | 7.515 | 7.560 | 121,230 | -0.06(-0.79%) |
Sep 30, 2016 | 7.570 | 7.685 | 7.510 | 7.620 | 568,660 | +0.12(+1.60%) |
Sep 29, 2016 | 7.600 | 7.630 | 7.490 | 7.500 | 179,088 | -0.10(-1.32%) |
Sep 28, 2016 | 7.590 | 7.610 | 7.520 | 7.600 | 213,522 | +0.01(+0.13%) |
Sep 27, 2016 | 7.540 | 7.630 | 7.510 | 7.590 | 193,292 | +0.02(+0.26%) |
Sep 26, 2016 | 7.690 | 7.690 | 7.550 | 7.570 | 245,689 | -0.16(-2.07%) |
Sep 23, 2016 | 7.810 | 7.920 | 7.730 | 7.730 | 276,301 | -0.10(-1.28%) |
Sep 22, 2016 | 7.900 | 7.920 | 7.830 | 7.830 | 293,119 | -0.05(-0.63%) |
Sep 21, 2016 | 7.870 | 7.910 | 7.810 | 7.880 | 201,757 | +0.03(+0.38%) |
Sep 20, 2016 | 8.000 | 8.039 | 7.825 | 7.850 | 430,931 | -0.11(-1.38%) |
Sep 19, 2016 | 7.920 | 8.000 | 7.850 | 7.960 | 393,270 | +0.06(+0.76%) |
Sep 16, 2016 | 7.910 | 7.910 | 7.830 | 7.900 | 306,528 | +0.00(+0.00%) |
Sep 15, 2016 | 7.850 | 7.950 | 7.830 | 7.900 | 340,252 | +0.03(+0.38%) |
Sep 14, 2016 | 7.680 | 7.930 | 7.660 | 7.870 | 242,552 | +0.19(+2.47%) |
Sep 13, 2016 | 7.690 | 7.710 | 7.550 | 7.680 | 274,635 | -0.09(-1.16%) |
Sep 12, 2016 | 7.670 | 7.830 | 7.570 | 7.770 | 308,772 | +0.12(+1.57%) |
Sep 09, 2016 | 7.840 | 7.850 | 7.640 | 7.650 | 323,023 | -0.20(-2.55%) |
Sep 08, 2016 | 7.900 | 7.970 | 7.800 | 7.850 | 206,228 | -0.04(-0.51%) |
Sep 07, 2016 | 7.880 | 7.980 | 7.850 | 7.890 | 183,644 | -0.03(-0.38%) |
Sep 06, 2016 | 8.000 | 8.000 | 7.774 | 7.920 | 338,115 | -0.08(-1.00%) |
Sep 02, 2016 | 8.010 | 8.000 | 8.000 | 8.000 | 440,200 | +0.02(+0.25%) |