Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.000 | 8.180 | 7.772 | 8.120 | 35,453 | +0.12(+1.50%) |
Nov 29, 2016 | 7.900 | 8.000 | 7.762 | 8.000 | 37,258 | +0.10(+1.27%) |
Nov 28, 2016 | 8.000 | 8.000 | 7.579 | 7.900 | 43,459 | -0.14(-1.74%) |
Nov 25, 2016 | 8.260 | 8.260 | 7.981 | 8.040 | 17,899 | -0.29(-3.48%) |
Nov 23, 2016 | 8.330 | 8.330 | 8.330 | 0 | -0.03(-0.36%) | |
Nov 22, 2016 | 8.100 | 8.390 | 7.910 | 8.360 | 66,837 | +0.37(+4.63%) |
Nov 21, 2016 | 8.200 | 8.200 | 7.270 | 7.990 | 35,823 | -0.22(-2.68%) |
Nov 18, 2016 | 8.440 | 8.442 | 8.000 | 8.210 | 56,273 | -0.24(-2.84%) |
Nov 17, 2016 | 8.050 | 8.450 | 7.840 | 8.450 | 99,993 | +0.44(+5.49%) |
Nov 16, 2016 | 7.140 | 8.170 | 7.140 | 8.010 | 166,602 | +0.85(+11.87%) |
Nov 15, 2016 | 6.800 | 7.280 | 6.800 | 7.160 | 49,158 | +0.22(+3.17%) |
Nov 14, 2016 | 6.800 | 7.114 | 6.800 | 6.940 | 47,131 | +0.20(+2.97%) |
Nov 11, 2016 | 6.500 | 6.798 | 6.500 | 6.740 | 33,518 | +0.19(+2.90%) |
Nov 10, 2016 | 6.600 | 6.850 | 6.460 | 6.550 | 68,861 | -0.05(-0.76%) |
Nov 09, 2016 | 6.800 | 7.210 | 6.350 | 6.600 | 44,985 | +0.11(+1.69%) |
Nov 08, 2016 | 6.600 | 6.620 | 6.410 | 6.490 | 55,472 | +0.02(+0.31%) |
Nov 07, 2016 | 6.550 | 6.600 | 6.426 | 6.470 | 21,656 | +0.10(+1.57%) |
Nov 04, 2016 | 6.630 | 6.630 | 6.280 | 6.370 | 20,347 | -0.16(-2.45%) |
Nov 03, 2016 | 6.530 | 7.660 | 6.466 | 6.530 | 34,202 | +0.10(+1.56%) |
Nov 02, 2016 | 6.500 | 7.680 | 6.285 | 6.430 | 38,941 | -0.14(-2.13%) |
Nov 01, 2016 | 6.840 | 7.100 | 6.500 | 6.570 | 36,749 | -0.26(-3.81%) |
Oct 31, 2016 | 7.080 | 7.140 | 6.830 | 6.830 | 7,504 | -0.16(-2.29%) |
Oct 28, 2016 | 7.260 | 7.430 | 6.850 | 6.990 | 72,792 | -0.31(-4.25%) |
Oct 27, 2016 | 7.560 | 7.830 | 7.280 | 7.300 | 83,275 | -0.30(-3.95%) |
Oct 26, 2016 | 7.640 | 7.720 | 7.571 | 7.600 | 33,683 | -0.07(-0.91%) |
Oct 25, 2016 | 7.710 | 7.880 | 7.610 | 7.670 | 16,347 | -0.13(-1.67%) |
Oct 24, 2016 | 7.760 | 7.980 | 7.500 | 7.800 | 147,495 | -0.16(-2.01%) |
Oct 21, 2016 | 7.980 | 7.980 | 7.530 | 7.960 | 90,433 | -0.01(-0.13%) |
Oct 20, 2016 | 7.930 | 7.980 | 7.759 | 7.970 | 21,631 | +0.11(+1.40%) |
Oct 19, 2016 | 7.720 | 7.870 | 7.510 | 7.860 | 41,931 | +0.22(+2.88%) |
Oct 18, 2016 | 7.600 | 7.960 | 7.440 | 7.640 | 37,397 | +0.07(+0.92%) |
Oct 17, 2016 | 7.570 | 7.570 | 7.383 | 7.570 | 13,967 | +0.00(+0.00%) |
Oct 14, 2016 | 7.440 | 7.770 | 7.372 | 7.570 | 16,278 | +0.18(+2.44%) |
Oct 13, 2016 | 7.560 | 7.695 | 7.390 | 7.390 | 10,494 | -0.29(-3.78%) |
Oct 12, 2016 | 7.680 | 7.950 | 7.620 | 7.680 | 9,326 | +0.06(+0.79%) |
Oct 11, 2016 | 8.000 | 8.300 | 7.563 | 7.620 | 104,826 | -0.46(-5.69%) |
Oct 10, 2016 | 8.050 | 8.110 | 7.950 | 8.080 | 19,465 | +0.11(+1.38%) |
Oct 07, 2016 | 8.140 | 8.289 | 7.960 | 7.970 | 9,795 | -0.12(-1.45%) |
Oct 06, 2016 | 8.450 | 8.450 | 7.860 | 8.088 | 16,052 | -0.38(-4.52%) |
Oct 05, 2016 | 8.310 | 8.480 | 8.270 | 8.470 | 58,637 | +0.12(+1.44%) |
Oct 04, 2016 | 8.000 | 8.435 | 7.990 | 8.350 | 34,659 | +0.37(+4.64%) |
Oct 03, 2016 | 7.790 | 7.980 | 7.670 | 7.980 | 39,358 | +0.28(+3.64%) |
Sep 30, 2016 | 7.680 | 7.773 | 7.610 | 7.700 | 17,999 | +0.04(+0.52%) |
Sep 29, 2016 | 7.690 | 7.800 | 7.560 | 7.660 | 35,644 | +0.13(+1.73%) |
Sep 28, 2016 | 8.000 | 8.000 | 7.530 | 7.530 | 26,166 | -0.39(-4.89%) |
Sep 27, 2016 | 7.900 | 8.050 | 7.720 | 7.918 | 48,432 | +0.06(+0.73%) |
Sep 26, 2016 | 7.380 | 7.930 | 7.380 | 7.860 | 52,654 | +0.58(+7.97%) |
Sep 23, 2016 | 7.190 | 7.455 | 7.190 | 7.280 | 34,457 | +0.07(+0.97%) |
Sep 22, 2016 | 7.250 | 7.440 | 7.170 | 7.210 | 17,458 | +0.04(+0.56%) |
Sep 21, 2016 | 7.100 | 7.230 | 7.060 | 7.170 | 15,737 | +0.01(+0.14%) |
Sep 20, 2016 | 7.200 | 7.300 | 7.158 | 7.160 | 14,138 | +0.02(+0.28%) |
Sep 19, 2016 | 7.330 | 7.330 | 7.060 | 7.140 | 26,063 | -0.06(-0.83%) |
Sep 16, 2016 | 7.500 | 7.530 | 7.140 | 7.200 | 29,977 | -0.38(-5.01%) |
Sep 15, 2016 | 7.260 | 7.610 | 7.260 | 7.580 | 22,011 | +0.42(+5.87%) |
Sep 14, 2016 | 7.370 | 7.370 | 7.160 | 7.160 | 14,052 | -0.13(-1.78%) |
Sep 13, 2016 | 7.400 | 7.400 | 7.140 | 7.290 | 24,132 | -0.11(-1.49%) |
Sep 12, 2016 | 7.170 | 7.480 | 7.150 | 7.400 | 34,918 | +0.17(+2.35%) |
Sep 09, 2016 | 7.530 | 7.750 | 7.150 | 7.230 | 72,396 | -0.30(-3.98%) |
Sep 08, 2016 | 7.110 | 7.560 | 7.110 | 7.530 | 104,546 | +0.42(+5.91%) |
Sep 07, 2016 | 7.100 | 7.270 | 7.060 | 7.110 | 44,922 | +0.01(+0.14%) |
Sep 06, 2016 | 6.750 | 7.120 | 6.750 | 7.100 | 183,176 | +0.52(+7.90%) |
Sep 02, 2016 | 6.150 | 6.580 | 6.580 | 6.580 | 44,200 | +0.47(+7.69%) |