Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.880 | 7.907 | 7.860 | 7.900 | 23,502 | -0.03(-0.38%) |
Nov 29, 2016 | 7.900 | 7.970 | 7.870 | 7.930 | 36,555 | -0.03(-0.38%) |
Nov 28, 2016 | 8.000 | 8.000 | 7.935 | 7.960 | 14,380 | -0.01(-0.13%) |
Nov 25, 2016 | 7.950 | 8.000 | 7.870 | 7.970 | 30,313 | +0.06(+0.76%) |
Nov 23, 2016 | 7.910 | 7.910 | 7.910 | 0 | -0.08(-1.00%) | |
Nov 22, 2016 | 7.850 | 7.990 | 7.850 | 7.990 | 14,292 | +0.12(+1.52%) |
Nov 21, 2016 | 7.850 | 7.890 | 7.815 | 7.870 | 36,178 | +0.02(+0.25%) |
Nov 18, 2016 | 7.790 | 7.850 | 7.710 | 7.850 | 38,628 | +0.04(+0.51%) |
Nov 17, 2016 | 7.770 | 7.820 | 7.710 | 7.810 | 94,969 | +0.01(+0.13%) |
Nov 16, 2016 | 7.770 | 7.820 | 7.760 | 7.800 | 62,459 | -0.09(-1.14%) |
Nov 15, 2016 | 7.730 | 7.910 | 7.730 | 7.890 | 21,954 | +0.16(+2.07%) |
Nov 14, 2016 | 7.800 | 7.800 | 7.640 | 7.730 | 66,290 | -0.25(-3.10%) |
Nov 11, 2016 | 8.000 | 8.000 | 7.780 | 7.978 | 58,344 | -0.05(-0.65%) |
Nov 10, 2016 | 8.160 | 8.247 | 7.900 | 8.030 | 58,263 | -0.13(-1.59%) |
Nov 09, 2016 | 8.240 | 8.265 | 8.110 | 8.160 | 20,114 | -0.07(-0.85%) |
Nov 08, 2016 | 8.200 | 8.300 | 8.189 | 8.230 | 25,452 | +0.01(+0.12%) |
Nov 07, 2016 | 8.230 | 8.270 | 8.210 | 8.220 | 16,635 | -0.01(-0.12%) |
Nov 04, 2016 | 8.190 | 8.257 | 8.180 | 8.230 | 18,156 | +0.01(+0.12%) |
Nov 03, 2016 | 8.340 | 8.340 | 8.180 | 8.220 | 36,432 | -0.04(-0.48%) |
Nov 02, 2016 | 8.360 | 8.360 | 8.250 | 8.260 | 12,061 | -0.15(-1.75%) |
Nov 01, 2016 | 8.470 | 8.470 | 8.362 | 8.407 | 10,380 | -0.05(-0.62%) |
Oct 31, 2016 | 8.390 | 8.460 | 8.290 | 8.460 | 16,457 | +0.01(+0.12%) |
Oct 28, 2016 | 8.460 | 8.530 | 8.340 | 8.450 | 25,611 | +0.04(+0.48%) |
Oct 27, 2016 | 8.420 | 8.440 | 8.370 | 8.410 | 20,307 | +0.01(+0.12%) |
Oct 26, 2016 | 8.370 | 8.410 | 8.360 | 8.400 | 6,971 | +0.02(+0.24%) |
Oct 25, 2016 | 8.320 | 8.400 | 8.300 | 8.380 | 36,208 | +0.08(+0.93%) |
Oct 24, 2016 | 8.300 | 8.318 | 8.260 | 8.303 | 18,416 | -0.01(-0.09%) |
Oct 21, 2016 | 8.250 | 8.350 | 8.250 | 8.310 | 11,228 | +0.00(+0.00%) |
Oct 20, 2016 | 8.260 | 8.330 | 8.260 | 8.310 | 30,113 | +0.03(+0.36%) |
Oct 19, 2016 | 8.310 | 8.410 | 8.260 | 8.280 | 36,029 | -0.11(-1.31%) |
Oct 18, 2016 | 8.450 | 8.450 | 8.270 | 8.390 | 15,587 | +0.05(+0.60%) |
Oct 17, 2016 | 8.360 | 8.510 | 8.340 | 8.340 | 34,498 | -0.06(-0.71%) |
Oct 14, 2016 | 8.450 | 8.450 | 8.350 | 8.400 | 26,956 | -0.07(-0.83%) |
Oct 13, 2016 | 8.470 | 8.500 | 8.400 | 8.470 | 28,879 | +0.00(+0.00%) |
Oct 12, 2016 | 8.400 | 8.500 | 8.360 | 8.470 | 21,080 | +0.01(+0.12%) |
Oct 11, 2016 | 8.520 | 8.520 | 8.390 | 8.460 | 29,575 | -0.05(-0.59%) |
Oct 10, 2016 | 8.520 | 8.540 | 8.480 | 8.510 | 34,140 | -0.05(-0.55%) |
Oct 07, 2016 | 8.570 | 8.570 | 8.530 | 8.557 | 13,799 | -0.02(-0.27%) |
Oct 06, 2016 | 8.650 | 8.669 | 8.551 | 8.580 | 12,026 | -0.06(-0.69%) |
Oct 05, 2016 | 8.650 | 8.667 | 8.640 | 8.640 | 13,155 | -0.04(-0.46%) |
Oct 04, 2016 | 8.630 | 8.770 | 8.620 | 8.680 | 33,420 | -0.10(-1.14%) |
Oct 03, 2016 | 8.840 | 8.840 | 8.770 | 8.780 | 5,586 | -0.02(-0.23%) |
Sep 30, 2016 | 8.800 | 8.847 | 8.800 | 8.800 | 5,209 | -0.02(-0.19%) |
Sep 29, 2016 | 8.840 | 8.899 | 8.740 | 8.816 | 16,786 | +0.01(+0.07%) |
Sep 28, 2016 | 8.830 | 8.900 | 8.760 | 8.810 | 20,586 | +0.04(+0.46%) |
Sep 27, 2016 | 8.640 | 8.770 | 8.620 | 8.770 | 7,890 | +0.12(+1.35%) |
Sep 26, 2016 | 8.770 | 8.780 | 8.586 | 8.653 | 18,095 | -0.14(-1.56%) |
Sep 23, 2016 | 8.790 | 8.850 | 8.740 | 8.790 | 25,749 | +0.03(+0.34%) |
Sep 22, 2016 | 8.750 | 8.790 | 8.681 | 8.760 | 36,743 | +0.05(+0.57%) |
Sep 21, 2016 | 8.680 | 8.730 | 8.598 | 8.710 | 23,876 | +0.04(+0.48%) |
Sep 20, 2016 | 8.550 | 8.668 | 8.550 | 8.668 | 21,387 | +0.10(+1.16%) |
Sep 19, 2016 | 8.600 | 8.640 | 8.500 | 8.569 | 10,888 | -0.09(-1.06%) |
Sep 16, 2016 | 8.590 | 8.660 | 8.585 | 8.660 | 19,134 | +0.03(+0.35%) |
Sep 15, 2016 | 8.610 | 8.650 | 8.470 | 8.630 | 35,819 | +0.03(+0.35%) |
Sep 14, 2016 | 8.770 | 8.770 | 8.555 | 8.600 | 42,742 | -0.12(-1.38%) |
Sep 13, 2016 | 8.890 | 8.890 | 8.700 | 8.720 | 19,232 | -0.17(-1.91%) |
Sep 12, 2016 | 8.830 | 8.900 | 8.740 | 8.890 | 33,469 | -0.02(-0.22%) |
Sep 09, 2016 | 9.080 | 9.098 | 8.890 | 8.910 | 55,605 | -0.20(-2.20%) |
Sep 08, 2016 | 9.050 | 9.145 | 9.050 | 9.110 | 17,754 | +0.01(+0.11%) |
Sep 07, 2016 | 9.030 | 9.150 | 9.030 | 9.100 | 54,482 | +0.02(+0.22%) |
Sep 06, 2016 | 9.080 | 9.090 | 9.043 | 9.080 | 17,212 | +0.02(+0.22%) |
Sep 02, 2016 | 9.040 | 9.060 | 9.060 | 9.060 | 38,200 | +0.05(+0.55%) |