Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.084 | 7.145 | 7.075 | 7.081 | 53,687 | +0.01(+0.21%) |
Nov 29, 2016 | 7.163 | 7.163 | 7.066 | 7.066 | 122,855 | -0.11(-1.47%) |
Nov 28, 2016 | 7.128 | 7.198 | 7.128 | 7.172 | 256,714 | +0.11(+1.50%) |
Nov 25, 2016 | 7.049 | 7.119 | 7.049 | 7.066 | 12,023 | +0.03(+0.42%) |
Nov 23, 2016 | 7.037 | 7.037 | 7.037 | 0 | +0.03(+0.46%) | |
Nov 22, 2016 | 6.960 | 7.040 | 6.960 | 7.005 | 54,713 | +0.06(+0.90%) |
Nov 21, 2016 | 7.005 | 7.005 | 6.872 | 6.942 | 46,396 | -0.01(-0.17%) |
Nov 18, 2016 | 6.987 | 7.004 | 6.920 | 6.954 | 104,063 | -0.02(-0.35%) |
Nov 17, 2016 | 6.908 | 7.040 | 6.908 | 6.978 | 38,402 | +0.04(+0.64%) |
Nov 16, 2016 | 7.013 | 7.031 | 6.925 | 6.934 | 69,281 | -0.10(-1.38%) |
Nov 15, 2016 | 6.960 | 7.031 | 6.960 | 7.031 | 59,580 | +0.11(+1.53%) |
Nov 14, 2016 | 6.969 | 6.969 | 6.850 | 6.925 | 82,293 | -0.08(-1.12%) |
Nov 11, 2016 | 7.022 | 7.022 | 6.852 | 7.004 | 46,589 | -0.04(-0.63%) |
Nov 10, 2016 | 7.181 | 7.181 | 7.013 | 7.049 | 82,793 | -0.19(-2.68%) |
Nov 09, 2016 | 7.322 | 7.338 | 7.154 | 7.243 | 165,441 | -0.38(-4.98%) |
Nov 08, 2016 | 7.630 | 7.648 | 7.498 | 7.622 | 41,703 | +0.03(+0.36%) |
Nov 07, 2016 | 7.498 | 7.630 | 7.498 | 7.595 | 37,760 | +0.23(+3.11%) |
Nov 04, 2016 | 7.419 | 7.463 | 7.357 | 7.366 | 31,990 | -0.02(-0.30%) |
Nov 03, 2016 | 7.507 | 7.542 | 7.375 | 7.388 | 24,625 | -0.15(-1.93%) |
Nov 02, 2016 | 7.639 | 7.656 | 7.516 | 7.533 | 30,721 | -0.10(-1.27%) |
Nov 01, 2016 | 7.789 | 7.824 | 7.612 | 7.630 | 28,007 | -0.18(-2.30%) |
Oct 31, 2016 | 7.833 | 7.833 | 7.768 | 7.810 | 28,742 | +0.05(+0.61%) |
Oct 28, 2016 | 7.833 | 7.842 | 7.753 | 7.762 | 33,791 | -0.07(-0.90%) |
Oct 27, 2016 | 7.886 | 7.950 | 7.815 | 7.833 | 54,338 | -0.07(-0.89%) |
Oct 26, 2016 | 7.930 | 7.938 | 7.824 | 7.903 | 28,853 | +0.00(+0.00%) |
Oct 25, 2016 | 7.983 | 7.983 | 7.891 | 7.903 | 32,568 | -0.07(-0.90%) |
Oct 24, 2016 | 7.983 | 8.071 | 7.956 | 7.975 | 15,014 | +0.03(+0.35%) |
Oct 21, 2016 | 7.930 | 8.050 | 7.930 | 7.947 | 30,155 | -0.11(-1.31%) |
Oct 20, 2016 | 8.000 | 8.071 | 8.000 | 8.053 | 14,458 | -0.05(-0.65%) |
Oct 19, 2016 | 8.062 | 8.115 | 8.000 | 8.106 | 77,054 | +0.06(+0.77%) |
Oct 18, 2016 | 8.053 | 8.062 | 7.983 | 8.044 | 13,003 | +0.06(+0.76%) |
Oct 17, 2016 | 8.000 | 8.000 | 7.915 | 7.983 | 8,493 | -0.00(-0.04%) |
Oct 14, 2016 | 7.974 | 8.035 | 7.955 | 7.987 | 8,317 | +0.06(+0.77%) |
Oct 13, 2016 | 7.877 | 7.946 | 7.798 | 7.926 | 38,391 | +0.04(+0.51%) |
Oct 12, 2016 | 7.833 | 7.911 | 7.833 | 7.886 | 34,446 | -0.00(-0.00%) |
Oct 11, 2016 | 7.983 | 7.983 | 7.834 | 7.886 | 30,499 | -0.18(-2.29%) |
Oct 10, 2016 | 7.974 | 8.088 | 7.974 | 8.071 | 10,659 | +0.09(+1.10%) |
Oct 07, 2016 | 8.062 | 8.062 | 7.931 | 7.983 | 92,650 | -0.11(-1.42%) |
Oct 06, 2016 | 8.123 | 8.141 | 8.044 | 8.097 | 17,278 | -0.06(-0.75%) |
Oct 05, 2016 | 8.071 | 8.159 | 8.009 | 8.159 | 21,907 | +0.18(+2.20%) |
Oct 04, 2016 | 8.097 | 8.097 | 7.947 | 7.983 | 40,063 | -0.10(-1.19%) |
Oct 03, 2016 | 8.071 | 8.088 | 7.974 | 8.079 | 10,074 | +0.01(+0.11%) |
Sep 30, 2016 | 8.106 | 8.106 | 7.992 | 8.071 | 24,086 | -0.11(-1.40%) |
Sep 29, 2016 | 8.326 | 8.326 | 8.141 | 8.185 | 33,543 | -0.05(-0.64%) |
Sep 28, 2016 | 8.141 | 8.267 | 8.115 | 8.238 | 46,317 | +0.05(+0.65%) |
Sep 27, 2016 | 8.071 | 8.203 | 8.071 | 8.185 | 70,041 | +0.06(+0.76%) |
Sep 26, 2016 | 8.159 | 8.159 | 8.087 | 8.123 | 25,842 | -0.08(-0.97%) |
Sep 23, 2016 | 8.229 | 8.256 | 8.168 | 8.203 | 31,771 | -0.10(-1.17%) |
Sep 22, 2016 | 8.323 | 8.323 | 8.229 | 8.300 | 22,771 | +0.11(+1.40%) |
Sep 21, 2016 | 8.106 | 8.212 | 8.097 | 8.185 | 41,554 | +0.11(+1.31%) |
Sep 20, 2016 | 8.115 | 8.132 | 8.047 | 8.079 | 18,748 | +0.02(+0.22%) |
Sep 19, 2016 | 8.062 | 8.106 | 8.035 | 8.062 | 19,050 | +0.11(+1.33%) |
Sep 16, 2016 | 8.027 | 8.027 | 7.956 | 7.956 | 33,556 | -0.08(-0.99%) |
Sep 15, 2016 | 7.947 | 8.088 | 7.930 | 8.035 | 26,845 | +0.10(+1.22%) |
Sep 14, 2016 | 8.000 | 8.011 | 7.930 | 7.938 | 22,625 | -0.09(-1.10%) |
Sep 13, 2016 | 8.176 | 8.177 | 8.018 | 8.027 | 18,393 | -0.27(-3.29%) |
Sep 12, 2016 | 8.229 | 8.300 | 8.115 | 8.300 | 30,467 | +0.04(+0.53%) |
Sep 09, 2016 | 8.458 | 8.458 | 8.239 | 8.256 | 44,332 | -0.24(-2.80%) |
Sep 08, 2016 | 8.502 | 8.529 | 8.456 | 8.494 | 50,631 | +0.08(+0.94%) |
Sep 07, 2016 | 8.458 | 8.476 | 8.379 | 8.414 | 83,270 | -0.03(-0.31%) |
Sep 06, 2016 | 8.309 | 8.450 | 8.309 | 8.441 | 36,314 | +0.21(+2.57%) |
Sep 02, 2016 | 8.159 | 8.229 | 8.229 | 8.229 | 28,374 | +0.11(+1.35%) |