Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.700 | 7.720 | 7.540 | 7.610 | 518,092 | -0.09(-1.17%) |
Nov 29, 2016 | 7.700 | 7.840 | 7.629 | 7.700 | 501,711 | -0.01(-0.13%) |
Nov 28, 2016 | 7.950 | 7.950 | 7.700 | 7.710 | 507,395 | -0.24(-3.02%) |
Nov 25, 2016 | 7.990 | 7.990 | 7.860 | 7.950 | 221,214 | -0.05(-0.62%) |
Nov 23, 2016 | 8.000 | 8.000 | 8.000 | 0 | +0.06(+0.76%) | |
Nov 22, 2016 | 7.930 | 7.990 | 7.600 | 7.940 | 747,764 | +0.07(+0.89%) |
Nov 21, 2016 | 7.610 | 7.870 | 7.550 | 7.870 | 495,633 | +0.26(+3.42%) |
Nov 18, 2016 | 7.690 | 7.750 | 7.540 | 7.610 | 1,019,204 | -0.04(-0.52%) |
Nov 17, 2016 | 7.740 | 7.750 | 7.610 | 7.650 | 417,591 | -0.05(-0.65%) |
Nov 16, 2016 | 8.010 | 8.010 | 7.680 | 7.700 | 735,521 | -0.38(-4.70%) |
Nov 15, 2016 | 8.240 | 8.320 | 7.960 | 8.080 | 1,027,546 | -0.18(-2.18%) |
Nov 14, 2016 | 8.030 | 8.270 | 7.830 | 8.260 | 853,797 | +0.30(+3.77%) |
Nov 11, 2016 | 7.740 | 8.100 | 7.700 | 7.960 | 1,102,592 | +0.18(+2.31%) |
Nov 10, 2016 | 7.770 | 7.880 | 7.490 | 7.780 | 1,085,797 | +0.18(+2.37%) |
Nov 09, 2016 | 7.490 | 7.830 | 7.350 | 7.600 | 1,525,086 | +0.23(+3.12%) |
Nov 08, 2016 | 7.240 | 7.400 | 7.160 | 7.370 | 728,011 | +0.08(+1.10%) |
Nov 07, 2016 | 6.980 | 7.340 | 6.910 | 7.290 | 1,534,778 | +0.40(+5.81%) |
Nov 04, 2016 | 6.730 | 7.100 | 6.650 | 6.890 | 2,173,766 | +0.24(+3.61%) |
Nov 03, 2016 | 7.400 | 7.400 | 6.610 | 6.650 | 6,498,584 | -1.63(-19.69%) |
Nov 02, 2016 | 8.280 | 8.380 | 8.230 | 8.280 | 1,813,148 | -0.07(-0.84%) |
Nov 01, 2016 | 8.570 | 8.570 | 8.250 | 8.350 | 896,141 | -0.15(-1.76%) |
Oct 31, 2016 | 8.500 | 8.570 | 8.360 | 8.500 | 816,884 | -0.02(-0.23%) |
Oct 28, 2016 | 8.480 | 8.731 | 8.250 | 8.520 | 828,144 | +0.02(+0.24%) |
Oct 27, 2016 | 8.550 | 8.700 | 8.420 | 8.500 | 890,327 | -0.10(-1.16%) |
Oct 26, 2016 | 8.690 | 8.860 | 8.500 | 8.600 | 610,410 | -0.15(-1.71%) |
Oct 25, 2016 | 8.940 | 8.940 | 8.650 | 8.750 | 800,403 | -0.24(-2.67%) |
Oct 24, 2016 | 9.040 | 9.070 | 8.870 | 8.990 | 550,851 | -0.02(-0.22%) |
Oct 21, 2016 | 8.810 | 9.070 | 8.740 | 9.010 | 756,442 | +0.16(+1.81%) |
Oct 20, 2016 | 8.650 | 8.860 | 8.510 | 8.850 | 602,025 | +0.20(+2.31%) |
Oct 19, 2016 | 8.720 | 8.740 | 8.400 | 8.650 | 714,986 | -0.04(-0.46%) |
Oct 18, 2016 | 8.560 | 8.820 | 8.520 | 8.690 | 931,620 | +0.19(+2.24%) |
Oct 17, 2016 | 8.610 | 8.610 | 8.370 | 8.500 | 910,859 | -0.03(-0.35%) |
Oct 14, 2016 | 8.550 | 8.550 | 8.250 | 8.530 | 1,298,423 | +0.00(+0.00%) |
Oct 13, 2016 | 8.330 | 8.670 | 8.310 | 8.530 | 1,180,663 | +0.13(+1.55%) |
Oct 12, 2016 | 8.350 | 8.620 | 8.350 | 8.400 | 966,972 | +0.01(+0.12%) |
Oct 11, 2016 | 8.790 | 8.850 | 8.390 | 8.390 | 2,173,380 | -0.66(-7.29%) |
Oct 10, 2016 | 8.940 | 9.280 | 8.840 | 9.050 | 710,146 | +0.18(+2.03%) |
Oct 07, 2016 | 9.020 | 9.020 | 8.730 | 8.870 | 684,924 | -0.14(-1.55%) |
Oct 06, 2016 | 8.920 | 9.120 | 8.860 | 9.010 | 571,036 | +0.01(+0.11%) |
Oct 05, 2016 | 8.840 | 9.130 | 8.800 | 9.000 | 441,946 | +0.19(+2.16%) |
Oct 04, 2016 | 8.890 | 9.060 | 8.701 | 8.810 | 568,963 | -0.10(-1.12%) |
Oct 03, 2016 | 8.920 | 9.000 | 8.770 | 8.910 | 549,699 | -0.05(-0.56%) |
Sep 30, 2016 | 8.890 | 9.080 | 8.760 | 8.960 | 677,878 | +0.14(+1.59%) |
Sep 29, 2016 | 9.100 | 9.110 | 8.710 | 8.820 | 817,797 | -0.20(-2.22%) |
Sep 28, 2016 | 9.110 | 9.110 | 8.820 | 9.020 | 967,013 | -0.04(-0.44%) |
Sep 27, 2016 | 9.190 | 9.400 | 9.030 | 9.060 | 1,015,646 | -0.16(-1.74%) |
Sep 26, 2016 | 9.100 | 9.440 | 9.040 | 9.220 | 885,693 | +0.09(+0.99%) |
Sep 23, 2016 | 9.270 | 9.380 | 9.040 | 9.130 | 924,108 | -0.17(-1.83%) |
Sep 22, 2016 | 9.400 | 9.500 | 8.960 | 9.300 | 1,462,224 | +0.01(+0.11%) |
Sep 21, 2016 | 8.830 | 9.400 | 8.825 | 9.290 | 1,676,725 | +0.49(+5.57%) |
Sep 20, 2016 | 8.550 | 8.850 | 8.515 | 8.800 | 1,110,402 | +0.30(+3.53%) |
Sep 19, 2016 | 8.430 | 8.590 | 8.310 | 8.500 | 700,778 | +0.08(+0.95%) |
Sep 16, 2016 | 8.460 | 8.540 | 8.250 | 8.420 | 1,641,747 | -0.03(-0.36%) |
Sep 15, 2016 | 8.360 | 8.470 | 8.120 | 8.450 | 1,011,605 | +0.15(+1.81%) |
Sep 14, 2016 | 8.360 | 8.505 | 8.230 | 8.300 | 698,698 | -0.01(-0.12%) |
Sep 13, 2016 | 8.480 | 8.570 | 8.130 | 8.310 | 922,856 | -0.27(-3.15%) |
Sep 12, 2016 | 8.290 | 8.590 | 8.280 | 8.580 | 805,972 | +0.18(+2.14%) |
Sep 09, 2016 | 8.620 | 8.700 | 8.400 | 8.400 | 1,186,985 | -0.33(-3.78%) |
Sep 08, 2016 | 8.810 | 8.930 | 8.650 | 8.730 | 779,471 | -0.12(-1.36%) |
Sep 07, 2016 | 8.440 | 8.850 | 8.310 | 8.850 | 1,341,369 | +0.38(+4.49%) |
Sep 06, 2016 | 8.240 | 8.550 | 8.240 | 8.470 | 882,550 | +0.19(+2.29%) |
Sep 02, 2016 | 8.300 | 8.280 | 8.280 | 8.280 | 985,400 | -0.02(-0.24%) |