Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.510 | 7.570 | 6.980 | 7.000 | 1,953,584 | -0.43(-5.79%) |
Nov 29, 2016 | 8.030 | 8.050 | 7.430 | 7.430 | 1,642,117 | -0.53(-6.66%) |
Nov 28, 2016 | 8.340 | 8.410 | 7.960 | 7.960 | 961,166 | -0.44(-5.24%) |
Nov 25, 2016 | 8.370 | 8.490 | 8.350 | 8.400 | 203,947 | -0.01(-0.12%) |
Nov 23, 2016 | 8.410 | 8.410 | 8.410 | 0 | +0.03(+0.36%) | |
Nov 22, 2016 | 8.220 | 8.530 | 8.220 | 8.380 | 786,293 | +0.18(+2.20%) |
Nov 21, 2016 | 8.280 | 8.419 | 8.110 | 8.200 | 699,267 | -0.09(-1.09%) |
Nov 18, 2016 | 8.110 | 8.310 | 8.070 | 8.290 | 680,763 | +0.13(+1.59%) |
Nov 17, 2016 | 8.200 | 8.305 | 8.130 | 8.160 | 1,032,518 | +0.02(+0.25%) |
Nov 16, 2016 | 8.380 | 8.430 | 8.090 | 8.140 | 898,989 | -0.24(-2.86%) |
Nov 15, 2016 | 8.430 | 8.500 | 8.141 | 8.380 | 723,030 | -0.08(-0.95%) |
Nov 14, 2016 | 8.630 | 8.990 | 8.415 | 8.460 | 1,378,750 | -0.09(-1.05%) |
Nov 11, 2016 | 7.670 | 8.750 | 7.630 | 8.550 | 3,229,279 | +0.96(+12.57%) |
Nov 10, 2016 | 7.500 | 7.800 | 7.064 | 7.595 | 1,539,886 | -0.03(-0.33%) |
Nov 09, 2016 | 7.470 | 7.910 | 6.790 | 7.620 | 1,527,581 | -0.19(-2.43%) |
Nov 08, 2016 | 7.660 | 7.900 | 7.580 | 7.810 | 1,117,214 | +0.17(+2.23%) |
Nov 07, 2016 | 7.740 | 7.830 | 7.560 | 7.640 | 780,864 | +0.10(+1.33%) |
Nov 04, 2016 | 7.550 | 7.665 | 7.460 | 7.540 | 919,974 | +0.07(+0.94%) |
Nov 03, 2016 | 7.470 | 7.500 | 7.350 | 7.470 | 716,114 | +0.06(+0.81%) |
Nov 02, 2016 | 7.600 | 7.800 | 7.400 | 7.410 | 810,987 | -0.24(-3.14%) |
Nov 01, 2016 | 7.720 | 7.920 | 7.610 | 7.650 | 473,652 | -0.04(-0.52%) |
Oct 31, 2016 | 7.800 | 7.875 | 7.560 | 7.690 | 814,105 | -0.13(-1.66%) |
Oct 28, 2016 | 7.700 | 7.960 | 7.680 | 7.820 | 877,270 | +0.14(+1.82%) |
Oct 27, 2016 | 7.680 | 7.780 | 7.630 | 7.680 | 673,593 | +0.01(+0.13%) |
Oct 26, 2016 | 7.670 | 7.820 | 7.648 | 7.670 | 492,113 | -0.09(-1.16%) |
Oct 25, 2016 | 7.790 | 7.840 | 7.620 | 7.760 | 660,816 | -0.12(-1.52%) |
Oct 24, 2016 | 7.890 | 8.080 | 7.855 | 7.880 | 832,161 | +0.02(+0.25%) |
Oct 21, 2016 | 8.000 | 8.115 | 7.760 | 7.860 | 1,470,666 | -0.20(-2.48%) |
Oct 20, 2016 | 8.130 | 8.210 | 8.010 | 8.060 | 514,631 | -0.09(-1.10%) |
Oct 19, 2016 | 8.080 | 8.260 | 8.073 | 8.150 | 346,946 | +0.07(+0.87%) |
Oct 18, 2016 | 8.120 | 8.230 | 8.029 | 8.080 | 476,199 | +0.00(+0.00%) |
Oct 17, 2016 | 8.250 | 8.305 | 8.080 | 8.080 | 302,752 | -0.20(-2.42%) |
Oct 14, 2016 | 8.380 | 8.410 | 8.230 | 8.280 | 307,353 | -0.03(-0.36%) |
Oct 13, 2016 | 8.380 | 8.420 | 8.285 | 8.310 | 418,284 | -0.17(-2.00%) |
Oct 12, 2016 | 8.330 | 8.570 | 8.330 | 8.480 | 311,725 | +0.14(+1.68%) |
Oct 11, 2016 | 8.660 | 8.660 | 8.300 | 8.340 | 504,120 | -0.33(-3.81%) |
Oct 10, 2016 | 8.530 | 8.770 | 8.430 | 8.670 | 235,341 | +0.17(+2.00%) |
Oct 07, 2016 | 8.630 | 8.710 | 8.430 | 8.500 | 325,455 | -0.07(-0.82%) |
Oct 06, 2016 | 8.680 | 8.710 | 8.480 | 8.570 | 625,803 | -0.17(-1.95%) |
Oct 05, 2016 | 8.700 | 8.850 | 8.660 | 8.740 | 470,357 | +0.13(+1.51%) |
Oct 04, 2016 | 8.240 | 8.650 | 8.240 | 8.610 | 641,716 | +0.36(+4.36%) |
Oct 03, 2016 | 8.300 | 8.390 | 8.140 | 8.250 | 922,217 | -0.05(-0.60%) |
Sep 30, 2016 | 8.310 | 8.440 | 8.280 | 8.300 | 908,530 | +0.02(+0.24%) |
Sep 29, 2016 | 8.370 | 8.480 | 8.270 | 8.280 | 745,879 | -0.06(-0.72%) |
Sep 28, 2016 | 8.310 | 8.430 | 8.240 | 8.340 | 1,268,205 | +0.03(+0.36%) |
Sep 27, 2016 | 8.340 | 8.360 | 8.200 | 8.310 | 563,137 | +0.06(+0.73%) |
Sep 26, 2016 | 8.490 | 8.560 | 8.230 | 8.250 | 946,208 | -0.24(-2.83%) |
Sep 23, 2016 | 8.610 | 8.760 | 8.470 | 8.490 | 926,971 | -0.15(-1.74%) |
Sep 22, 2016 | 8.440 | 8.650 | 8.440 | 8.640 | 560,406 | +0.20(+2.37%) |
Sep 21, 2016 | 8.200 | 8.450 | 8.160 | 8.440 | 699,919 | +0.23(+2.80%) |
Sep 20, 2016 | 8.280 | 8.290 | 8.180 | 8.210 | 480,753 | -0.04(-0.48%) |
Sep 19, 2016 | 8.230 | 8.350 | 8.160 | 8.250 | 629,564 | +0.02(+0.24%) |
Sep 16, 2016 | 8.310 | 8.310 | 8.148 | 8.230 | 990,699 | -0.06(-0.72%) |
Sep 15, 2016 | 8.080 | 8.300 | 8.020 | 8.290 | 780,377 | +0.18(+2.22%) |
Sep 14, 2016 | 8.400 | 8.450 | 8.070 | 8.110 | 606,554 | -0.35(-4.14%) |
Sep 13, 2016 | 8.660 | 8.700 | 8.330 | 8.460 | 972,426 | -0.26(-2.98%) |
Sep 12, 2016 | 8.500 | 8.735 | 8.500 | 8.720 | 855,132 | +0.18(+2.11%) |
Sep 09, 2016 | 8.520 | 8.650 | 8.520 | 8.540 | 882,864 | -0.07(-0.81%) |
Sep 08, 2016 | 8.620 | 8.730 | 8.600 | 8.610 | 455,975 | -0.05(-0.58%) |
Sep 07, 2016 | 8.350 | 8.690 | 8.350 | 8.660 | 449,628 | +0.25(+2.97%) |
Sep 06, 2016 | 8.550 | 8.620 | 8.300 | 8.410 | 570,543 | -0.11(-1.29%) |
Sep 02, 2016 | 8.500 | 8.520 | 8.520 | 8.520 | 375,700 | +0.03(+0.35%) |