Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.258 | 8.258 | 8.166 | 8.216 | 67,421 | -0.02(-0.28%) |
Nov 29, 2016 | 8.207 | 8.257 | 8.198 | 8.239 | 59,857 | +0.02(+0.22%) |
Nov 28, 2016 | 8.290 | 8.290 | 8.207 | 8.221 | 40,763 | -0.06(-0.67%) |
Nov 25, 2016 | 8.248 | 8.276 | 8.175 | 8.276 | 41,735 | +0.12(+1.52%) |
Nov 23, 2016 | 8.152 | 8.152 | 8.152 | 0 | +0.01(+0.17%) | |
Nov 22, 2016 | 8.133 | 8.184 | 8.133 | 8.138 | 98,021 | -0.01(-0.11%) |
Nov 21, 2016 | 8.170 | 8.189 | 8.138 | 8.147 | 207,076 | +0.01(+0.17%) |
Nov 18, 2016 | 8.092 | 8.133 | 8.046 | 8.133 | 64,131 | +0.06(+0.73%) |
Nov 17, 2016 | 8.060 | 8.092 | 8.020 | 8.075 | 78,675 | +0.06(+0.70%) |
Nov 16, 2016 | 8.018 | 8.046 | 8.005 | 8.018 | 94,893 | -0.00(-0.06%) |
Nov 15, 2016 | 8.055 | 8.069 | 7.977 | 8.023 | 119,549 | +0.02(+0.23%) |
Nov 14, 2016 | 8.028 | 8.078 | 8.000 | 8.005 | 92,738 | -0.02(-0.29%) |
Nov 11, 2016 | 7.963 | 8.046 | 7.963 | 8.028 | 61,954 | +0.04(+0.55%) |
Nov 10, 2016 | 7.917 | 8.005 | 7.917 | 7.984 | 156,628 | +0.10(+1.27%) |
Nov 09, 2016 | 7.706 | 7.926 | 7.706 | 7.884 | 156,717 | +0.12(+1.50%) |
Nov 08, 2016 | 7.733 | 7.799 | 7.733 | 7.767 | 48,493 | +0.04(+0.47%) |
Nov 07, 2016 | 7.710 | 7.761 | 7.710 | 7.731 | 77,381 | +0.08(+1.11%) |
Nov 04, 2016 | 7.660 | 7.721 | 7.645 | 7.646 | 79,810 | -0.01(-0.12%) |
Nov 03, 2016 | 7.729 | 7.729 | 7.641 | 7.655 | 90,400 | -0.09(-1.19%) |
Nov 02, 2016 | 7.812 | 7.821 | 7.710 | 7.747 | 405,693 | -0.08(-1.01%) |
Nov 01, 2016 | 7.908 | 7.908 | 7.802 | 7.827 | 94,176 | -0.10(-1.20%) |
Oct 31, 2016 | 7.986 | 7.986 | 7.909 | 7.922 | 95,835 | -0.05(-0.61%) |
Oct 28, 2016 | 7.950 | 7.995 | 7.927 | 7.971 | 82,370 | +0.00(+0.03%) |
Oct 27, 2016 | 8.000 | 8.000 | 7.957 | 7.968 | 40,580 | -0.02(-0.26%) |
Oct 26, 2016 | 8.023 | 8.023 | 7.950 | 7.989 | 68,250 | -0.05(-0.60%) |
Oct 25, 2016 | 8.000 | 8.037 | 7.954 | 8.037 | 41,815 | +0.03(+0.34%) |
Oct 24, 2016 | 7.954 | 8.023 | 7.954 | 8.009 | 90,422 | +0.07(+0.87%) |
Oct 21, 2016 | 7.913 | 7.972 | 7.912 | 7.940 | 41,013 | +0.03(+0.41%) |
Oct 20, 2016 | 7.917 | 7.935 | 7.876 | 7.908 | 29,166 | -0.04(-0.52%) |
Oct 19, 2016 | 7.899 | 7.957 | 7.899 | 7.949 | 48,403 | +0.05(+0.58%) |
Oct 18, 2016 | 7.885 | 7.922 | 7.885 | 7.904 | 107,569 | +0.02(+0.31%) |
Oct 17, 2016 | 7.917 | 7.917 | 7.876 | 7.879 | 48,508 | -0.04(-0.54%) |
Oct 14, 2016 | 8.014 | 8.014 | 7.899 | 7.922 | 29,781 | -0.07(-0.92%) |
Oct 13, 2016 | 7.940 | 7.995 | 7.913 | 7.995 | 55,983 | +0.01(+0.17%) |
Oct 12, 2016 | 7.945 | 8.009 | 7.945 | 7.982 | 33,688 | +0.00(+0.06%) |
Oct 11, 2016 | 8.010 | 8.010 | 7.954 | 7.977 | 83,207 | -0.02(-0.29%) |
Oct 10, 2016 | 8.023 | 8.028 | 8.000 | 8.000 | 50,193 | +0.01(+0.15%) |
Oct 07, 2016 | 8.018 | 8.039 | 7.974 | 7.988 | 47,977 | -0.02(-0.21%) |
Oct 06, 2016 | 8.037 | 8.037 | 7.991 | 8.005 | 47,118 | -0.04(-0.51%) |
Oct 05, 2016 | 8.061 | 8.061 | 8.018 | 8.046 | 118,823 | +0.03(+0.37%) |
Oct 04, 2016 | 8.046 | 8.083 | 7.982 | 8.016 | 52,134 | -0.01(-0.09%) |
Oct 03, 2016 | 8.014 | 8.058 | 7.986 | 8.023 | 169,863 | +0.00(+0.01%) |
Sep 30, 2016 | 8.162 | 8.162 | 8.022 | 8.022 | 82,658 | +0.01(+0.11%) |
Sep 29, 2016 | 8.031 | 8.054 | 7.997 | 8.013 | 165,659 | -0.00(-0.00%) |
Sep 28, 2016 | 7.992 | 8.040 | 7.959 | 8.013 | 44,898 | +0.02(+0.28%) |
Sep 27, 2016 | 7.968 | 8.004 | 7.968 | 7.991 | 100,152 | +0.02(+0.23%) |
Sep 26, 2016 | 8.013 | 8.019 | 7.973 | 7.973 | 63,073 | -0.03(-0.37%) |
Sep 23, 2016 | 7.977 | 8.022 | 7.968 | 8.002 | 35,554 | +0.00(+0.03%) |
Sep 22, 2016 | 8.045 | 8.045 | 7.978 | 8.000 | 141,072 | +0.03(+0.34%) |
Sep 21, 2016 | 8.018 | 8.018 | 7.941 | 7.973 | 22,148 | +0.01(+0.17%) |
Sep 20, 2016 | 7.991 | 7.999 | 7.959 | 7.959 | 38,213 | +0.04(+0.51%) |
Sep 19, 2016 | 7.941 | 8.000 | 7.919 | 7.919 | 64,675 | +0.04(+0.46%) |
Sep 16, 2016 | 7.910 | 7.932 | 7.845 | 7.882 | 47,583 | -0.02(-0.29%) |
Sep 15, 2016 | 7.840 | 7.915 | 7.833 | 7.905 | 39,850 | +0.08(+0.98%) |
Sep 14, 2016 | 7.862 | 7.867 | 7.819 | 7.828 | 66,394 | -0.01(-0.11%) |
Sep 13, 2016 | 7.928 | 7.928 | 7.837 | 7.837 | 52,475 | -0.10(-1.25%) |
Sep 12, 2016 | 7.932 | 7.950 | 7.834 | 7.937 | 108,998 | -0.05(-0.56%) |
Sep 09, 2016 | 8.103 | 8.103 | 7.973 | 7.982 | 161,146 | -0.15(-1.83%) |
Sep 08, 2016 | 8.135 | 8.135 | 8.117 | 8.130 | 36,431 | -0.01(-0.17%) |
Sep 07, 2016 | 8.153 | 8.153 | 8.096 | 8.144 | 61,606 | +0.00(+0.00%) |
Sep 06, 2016 | 8.162 | 8.162 | 8.121 | 8.144 | 55,227 | +0.00(+0.00%) |
Sep 02, 2016 | 8.126 | 8.144 | 8.144 | 8.144 | 85,647 | +0.04(+0.50%) |