Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.027 | 8.040 | 7.845 | 7.896 | 12,331,101 | -0.15(-1.84%) |
Nov 29, 2016 | 7.896 | 8.057 | 7.892 | 8.044 | 9,154,247 | +0.14(+1.77%) |
Nov 28, 2016 | 7.960 | 7.964 | 7.888 | 7.905 | 13,530,329 | -0.03(-0.32%) |
Nov 25, 2016 | 7.943 | 7.961 | 7.905 | 7.930 | 6,084,621 | +0.00(+0.00%) |
Nov 23, 2016 | 7.930 | 7.930 | 7.930 | 0 | -0.11(-1.36%) | |
Nov 22, 2016 | 8.072 | 8.093 | 8.039 | 8.039 | 5,968,533 | -0.00(-0.05%) |
Nov 21, 2016 | 8.039 | 8.073 | 8.026 | 8.043 | 9,013,347 | +0.02(+0.26%) |
Nov 18, 2016 | 8.051 | 8.079 | 7.972 | 8.022 | 8,734,081 | -0.01(-0.10%) |
Nov 17, 2016 | 8.047 | 8.085 | 8.022 | 8.031 | 6,715,983 | +0.00(+0.00%) |
Nov 16, 2016 | 8.114 | 8.173 | 8.010 | 8.031 | 10,299,734 | -0.05(-0.62%) |
Nov 15, 2016 | 8.005 | 8.112 | 7.984 | 8.081 | 11,796,319 | +0.08(+1.05%) |
Nov 14, 2016 | 8.173 | 8.173 | 7.989 | 7.997 | 8,792,402 | -0.11(-1.34%) |
Nov 11, 2016 | 8.098 | 8.148 | 8.049 | 8.106 | 6,395,543 | +0.03(+0.42%) |
Nov 10, 2016 | 8.240 | 8.257 | 8.014 | 8.072 | 23,172,004 | -0.16(-1.88%) |
Nov 09, 2016 | 8.215 | 8.320 | 8.211 | 8.228 | 14,436,145 | -0.11(-1.36%) |
Nov 08, 2016 | 8.353 | 8.378 | 8.318 | 8.341 | 10,470,117 | +0.02(+0.20%) |
Nov 07, 2016 | 8.286 | 8.357 | 8.282 | 8.324 | 8,783,092 | +0.06(+0.76%) |
Nov 04, 2016 | 8.223 | 8.282 | 8.211 | 8.261 | 5,697,011 | +0.03(+0.41%) |
Nov 03, 2016 | 8.228 | 8.320 | 8.215 | 8.228 | 6,776,547 | +0.01(+0.10%) |
Nov 02, 2016 | 8.257 | 8.286 | 8.192 | 8.219 | 11,091,161 | -0.05(-0.66%) |
Nov 01, 2016 | 8.395 | 8.404 | 8.248 | 8.274 | 8,010,510 | -0.13(-1.60%) |
Oct 31, 2016 | 8.316 | 8.412 | 8.290 | 8.408 | 9,639,117 | +0.09(+1.11%) |
Oct 28, 2016 | 8.328 | 8.374 | 8.278 | 8.316 | 5,708,742 | -0.02(-0.25%) |
Oct 27, 2016 | 8.395 | 8.429 | 8.318 | 8.336 | 6,578,678 | -0.08(-0.95%) |
Oct 26, 2016 | 8.400 | 8.487 | 8.391 | 8.416 | 9,356,398 | +0.03(+0.40%) |
Oct 25, 2016 | 8.362 | 8.429 | 8.267 | 8.383 | 13,503,710 | +0.14(+1.71%) |
Oct 24, 2016 | 8.088 | 8.246 | 8.088 | 8.242 | 8,301,565 | +0.15(+1.85%) |
Oct 21, 2016 | 8.092 | 8.132 | 8.067 | 8.092 | 3,133,393 | +0.00(+0.00%) |
Oct 20, 2016 | 8.059 | 8.092 | 8.042 | 8.092 | 3,339,989 | +0.02(+0.26%) |
Oct 19, 2016 | 8.046 | 8.075 | 8.017 | 8.071 | 3,331,530 | +0.05(+0.67%) |
Oct 18, 2016 | 8.038 | 8.055 | 7.976 | 8.017 | 2,930,780 | +0.02(+0.26%) |
Oct 17, 2016 | 8.026 | 8.051 | 7.982 | 7.997 | 3,573,173 | -0.01(-0.16%) |
Oct 14, 2016 | 8.088 | 8.088 | 8.005 | 8.009 | 4,364,627 | -0.08(-0.98%) |
Oct 13, 2016 | 7.980 | 8.109 | 7.980 | 8.088 | 8,140,135 | +0.10(+1.20%) |
Oct 12, 2016 | 8.051 | 8.051 | 7.872 | 7.992 | 5,527,181 | +0.10(+1.32%) |
Oct 11, 2016 | 7.893 | 7.938 | 7.859 | 7.889 | 6,195,642 | -0.01(-0.16%) |
Oct 10, 2016 | 7.859 | 7.963 | 7.859 | 7.901 | 4,404,973 | +0.04(+0.53%) |
Oct 07, 2016 | 7.731 | 7.884 | 7.731 | 7.859 | 7,263,470 | +0.09(+1.12%) |
Oct 06, 2016 | 7.810 | 7.843 | 7.722 | 7.772 | 7,209,318 | -0.08(-1.01%) |
Oct 05, 2016 | 7.905 | 7.947 | 7.835 | 7.851 | 6,840,566 | -0.06(-0.79%) |
Oct 04, 2016 | 8.051 | 8.051 | 7.826 | 7.913 | 12,871,907 | -0.20(-2.51%) |
Oct 03, 2016 | 8.117 | 8.117 | 8.117 | 8.117 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 8.071 | 8.154 | 8.042 | 8.117 | 5,890,382 | +0.05(+0.67%) |
Sep 29, 2016 | 8.117 | 8.130 | 8.030 | 8.063 | 3,758,716 | -0.05(-0.56%) |
Sep 28, 2016 | 8.152 | 8.159 | 8.038 | 8.109 | 5,833,043 | -0.03(-0.41%) |