Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.136 | 8.149 | 7.952 | 8.003 | 12,165,835 | -0.15(-1.84%) |
Nov 29, 2016 | 8.003 | 8.166 | 7.999 | 8.153 | 9,031,559 | +0.14(+1.77%) |
Nov 28, 2016 | 8.068 | 8.072 | 7.995 | 8.012 | 13,348,991 | -0.03(-0.32%) |
Nov 25, 2016 | 8.050 | 8.070 | 8.012 | 8.038 | 6,003,072 | +0.00(+0.00%) |
Nov 23, 2016 | 8.038 | 8.038 | 8.038 | 0 | -0.11(-1.36%) | |
Nov 22, 2016 | 8.182 | 8.203 | 8.148 | 8.148 | 5,888,540 | -0.00(-0.05%) |
Nov 21, 2016 | 8.148 | 8.182 | 8.135 | 8.152 | 8,892,547 | +0.02(+0.26%) |
Nov 18, 2016 | 8.161 | 8.188 | 8.080 | 8.131 | 8,617,023 | -0.01(-0.10%) |
Nov 17, 2016 | 8.157 | 8.195 | 8.131 | 8.140 | 6,625,973 | +0.00(+0.00%) |
Nov 16, 2016 | 8.225 | 8.284 | 8.118 | 8.140 | 10,161,693 | -0.05(-0.62%) |
Nov 15, 2016 | 8.114 | 8.222 | 8.093 | 8.191 | 11,638,221 | +0.08(+1.05%) |
Nov 14, 2016 | 8.284 | 8.284 | 8.097 | 8.106 | 8,674,563 | -0.11(-1.34%) |
Nov 11, 2016 | 8.208 | 8.259 | 8.159 | 8.216 | 6,309,828 | +0.03(+0.42%) |
Nov 10, 2016 | 8.352 | 8.369 | 8.123 | 8.182 | 22,861,444 | -0.16(-1.88%) |
Nov 09, 2016 | 8.327 | 8.433 | 8.322 | 8.339 | 14,242,666 | -0.11(-1.36%) |
Nov 08, 2016 | 8.467 | 8.492 | 8.431 | 8.454 | 10,329,793 | +0.02(+0.20%) |
Nov 07, 2016 | 8.399 | 8.471 | 8.395 | 8.437 | 8,665,378 | +0.06(+0.76%) |
Nov 04, 2016 | 8.335 | 8.395 | 8.322 | 8.373 | 5,620,657 | +0.03(+0.41%) |
Nov 03, 2016 | 8.339 | 8.433 | 8.327 | 8.339 | 6,685,725 | +0.01(+0.10%) |
Nov 02, 2016 | 8.369 | 8.399 | 8.303 | 8.331 | 10,942,513 | -0.06(-0.66%) |
Nov 01, 2016 | 8.509 | 8.518 | 8.361 | 8.386 | 7,903,150 | -0.14(-1.60%) |
Oct 31, 2016 | 8.428 | 8.526 | 8.403 | 8.522 | 9,509,930 | +0.09(+1.11%) |
Oct 28, 2016 | 8.441 | 8.488 | 8.390 | 8.428 | 5,632,231 | -0.02(-0.25%) |
Oct 27, 2016 | 8.509 | 8.543 | 8.431 | 8.450 | 6,490,508 | -0.08(-0.95%) |
Oct 26, 2016 | 8.514 | 8.602 | 8.505 | 8.530 | 9,230,999 | +0.03(+0.40%) |
Oct 25, 2016 | 8.476 | 8.543 | 8.379 | 8.497 | 13,322,727 | +0.14(+1.71%) |
Oct 24, 2016 | 8.198 | 8.358 | 8.198 | 8.354 | 8,190,303 | +0.15(+1.85%) |
Oct 21, 2016 | 8.202 | 8.242 | 8.177 | 8.202 | 3,091,398 | +0.00(+0.00%) |
Oct 20, 2016 | 8.168 | 8.202 | 8.152 | 8.202 | 3,295,225 | +0.02(+0.26%) |
Oct 19, 2016 | 8.156 | 8.185 | 8.126 | 8.181 | 3,286,879 | +0.05(+0.67%) |
Oct 18, 2016 | 8.147 | 8.164 | 8.084 | 8.126 | 2,891,500 | +0.02(+0.26%) |
Oct 17, 2016 | 8.135 | 8.160 | 8.090 | 8.105 | 3,525,283 | -0.01(-0.16%) |
Oct 14, 2016 | 8.198 | 8.198 | 8.114 | 8.118 | 4,306,130 | -0.08(-0.98%) |
Oct 13, 2016 | 8.088 | 8.219 | 8.088 | 8.198 | 8,031,037 | +0.10(+1.20%) |
Oct 12, 2016 | 8.160 | 8.160 | 7.979 | 8.101 | 5,453,103 | +0.11(+1.32%) |
Oct 11, 2016 | 8.000 | 8.046 | 7.966 | 7.996 | 6,112,606 | -0.01(-0.16%) |
Oct 10, 2016 | 7.966 | 8.072 | 7.966 | 8.008 | 4,345,936 | +0.04(+0.53%) |
Oct 07, 2016 | 7.836 | 7.992 | 7.836 | 7.966 | 7,166,121 | +0.09(+1.12%) |
Oct 06, 2016 | 7.916 | 7.949 | 7.827 | 7.878 | 7,112,695 | -0.08(-1.01%) |
Oct 05, 2016 | 8.013 | 8.055 | 7.941 | 7.958 | 6,748,885 | -0.06(-0.79%) |
Oct 04, 2016 | 8.160 | 8.160 | 7.933 | 8.021 | 12,699,391 | -0.21(-2.51%) |
Oct 03, 2016 | 8.227 | 8.227 | 8.227 | 8.227 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 8.181 | 8.265 | 8.152 | 8.227 | 5,811,436 | +0.05(+0.67%) |
Sep 29, 2016 | 8.227 | 8.240 | 8.139 | 8.173 | 3,708,340 | -0.05(-0.56%) |
Sep 28, 2016 | 8.263 | 8.269 | 8.147 | 8.219 | 5,754,866 | -0.03(-0.41%) |