Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.170 | 8.180 | 8.100 | 8.100 | 388,683 | -0.03(-0.37%) |
Nov 29, 2016 | 8.120 | 8.140 | 8.100 | 8.130 | 151,392 | -0.02(-0.25%) |
Nov 28, 2016 | 8.100 | 8.180 | 8.100 | 8.150 | 197,417 | +0.05(+0.62%) |
Nov 25, 2016 | 8.070 | 8.140 | 8.070 | 8.100 | 140,461 | +0.01(+0.12%) |
Nov 23, 2016 | 8.090 | 8.090 | 8.090 | 0 | +0.03(+0.37%) | |
Nov 22, 2016 | 8.010 | 8.070 | 8.000 | 8.060 | 194,274 | +0.06(+0.75%) |
Nov 21, 2016 | 7.940 | 8.000 | 7.920 | 8.000 | 143,322 | +0.10(+1.27%) |
Nov 18, 2016 | 7.900 | 7.900 | 7.890 | 7.900 | 118,076 | +0.02(+0.25%) |
Nov 17, 2016 | 7.890 | 7.920 | 7.870 | 7.880 | 179,178 | +0.03(+0.38%) |
Nov 16, 2016 | 7.870 | 7.870 | 7.835 | 7.850 | 169,496 | -0.02(-0.25%) |
Nov 15, 2016 | 7.640 | 7.900 | 7.610 | 7.870 | 358,085 | +0.20(+2.61%) |
Nov 14, 2016 | 7.610 | 7.709 | 7.550 | 7.670 | 396,362 | -0.08(-1.03%) |
Nov 11, 2016 | 7.770 | 7.793 | 7.720 | 7.750 | 359,019 | -0.08(-1.02%) |
Nov 10, 2016 | 7.910 | 7.920 | 7.790 | 7.830 | 571,677 | -0.09(-1.14%) |
Nov 09, 2016 | 7.870 | 7.939 | 7.800 | 7.920 | 387,995 | -0.05(-0.63%) |
Nov 08, 2016 | 8.000 | 8.010 | 7.970 | 7.970 | 279,824 | -0.02(-0.25%) |
Nov 07, 2016 | 7.980 | 8.020 | 7.975 | 7.990 | 338,280 | +0.05(+0.63%) |
Nov 04, 2016 | 7.940 | 7.970 | 7.930 | 7.940 | 225,961 | -0.05(-0.63%) |
Nov 03, 2016 | 8.040 | 8.060 | 7.950 | 7.990 | 295,676 | -0.05(-0.62%) |
Nov 02, 2016 | 8.050 | 8.080 | 8.030 | 8.040 | 282,788 | -0.09(-1.11%) |
Nov 01, 2016 | 8.210 | 8.220 | 8.085 | 8.130 | 263,444 | -0.04(-0.49%) |
Oct 31, 2016 | 8.240 | 8.240 | 8.170 | 8.170 | 250,099 | -0.05(-0.61%) |
Oct 28, 2016 | 8.260 | 8.260 | 8.210 | 8.220 | 97,727 | -0.03(-0.36%) |
Oct 27, 2016 | 8.290 | 8.300 | 8.240 | 8.250 | 130,034 | -0.03(-0.36%) |
Oct 26, 2016 | 8.300 | 8.310 | 8.260 | 8.280 | 167,578 | -0.02(-0.24%) |
Oct 25, 2016 | 8.260 | 8.300 | 8.250 | 8.300 | 133,743 | +0.02(+0.24%) |
Oct 24, 2016 | 8.240 | 8.290 | 8.240 | 8.280 | 73,422 | +0.02(+0.24%) |
Oct 21, 2016 | 8.200 | 8.260 | 8.200 | 8.260 | 132,453 | +0.03(+0.36%) |
Oct 20, 2016 | 8.240 | 8.253 | 8.220 | 8.230 | 57,440 | -0.05(-0.60%) |
Oct 19, 2016 | 8.170 | 8.280 | 8.170 | 8.280 | 191,270 | +0.14(+1.72%) |
Oct 18, 2016 | 8.140 | 8.170 | 8.120 | 8.140 | 324,497 | +0.00(+0.00%) |
Oct 17, 2016 | 8.190 | 8.200 | 8.100 | 8.140 | 343,768 | -0.06(-0.73%) |
Oct 14, 2016 | 8.180 | 8.270 | 8.180 | 8.200 | 194,453 | +0.04(+0.49%) |
Oct 13, 2016 | 8.200 | 8.250 | 8.160 | 8.160 | 339,107 | -0.16(-1.92%) |
Oct 12, 2016 | 8.330 | 8.350 | 8.320 | 8.320 | 188,019 | -0.01(-0.12%) |
Oct 11, 2016 | 8.320 | 8.340 | 8.300 | 8.330 | 267,975 | -0.01(-0.12%) |
Oct 10, 2016 | 8.290 | 8.360 | 8.290 | 8.340 | 135,736 | +0.05(+0.60%) |
Oct 07, 2016 | 8.340 | 8.340 | 8.290 | 8.290 | 137,960 | -0.03(-0.36%) |
Oct 06, 2016 | 8.370 | 8.370 | 8.300 | 8.320 | 192,378 | -0.04(-0.48%) |
Oct 05, 2016 | 8.380 | 8.390 | 8.360 | 8.360 | 164,282 | -0.02(-0.24%) |
Oct 04, 2016 | 8.380 | 8.390 | 8.360 | 8.380 | 244,402 | -0.03(-0.36%) |
Oct 03, 2016 | 8.340 | 8.420 | 8.340 | 8.410 | 201,850 | +0.05(+0.60%) |
Sep 30, 2016 | 8.360 | 8.390 | 8.350 | 8.360 | 219,653 | +0.01(+0.12%) |
Sep 29, 2016 | 8.340 | 8.400 | 8.310 | 8.350 | 145,905 | +0.01(+0.12%) |
Sep 28, 2016 | 8.300 | 8.340 | 8.300 | 8.340 | 133,222 | +0.05(+0.60%) |
Sep 27, 2016 | 8.300 | 8.320 | 8.280 | 8.290 | 175,016 | -0.01(-0.12%) |
Sep 26, 2016 | 8.330 | 8.340 | 8.270 | 8.300 | 272,330 | -0.05(-0.60%) |
Sep 23, 2016 | 8.340 | 8.370 | 8.280 | 8.350 | 151,398 | +0.01(+0.12%) |
Sep 22, 2016 | 8.340 | 8.370 | 8.280 | 8.340 | 181,231 | +0.04(+0.48%) |
Sep 21, 2016 | 8.250 | 8.300 | 8.200 | 8.300 | 308,836 | +0.08(+0.97%) |
Sep 20, 2016 | 8.170 | 8.220 | 8.160 | 8.220 | 91,632 | +0.09(+1.11%) |
Sep 19, 2016 | 8.160 | 8.190 | 8.130 | 8.130 | 134,255 | -0.01(-0.12%) |
Sep 16, 2016 | 8.170 | 8.170 | 8.130 | 8.140 | 109,166 | -0.02(-0.25%) |
Sep 15, 2016 | 8.120 | 8.180 | 8.120 | 8.160 | 166,781 | +0.04(+0.49%) |
Sep 14, 2016 | 8.090 | 8.155 | 8.060 | 8.120 | 455,331 | +0.01(+0.12%) |
Sep 13, 2016 | 8.250 | 8.290 | 8.070 | 8.110 | 525,649 | -0.19(-2.29%) |
Sep 12, 2016 | 8.270 | 8.320 | 8.230 | 8.300 | 300,726 | -0.04(-0.48%) |
Sep 09, 2016 | 8.480 | 8.490 | 8.317 | 8.340 | 307,558 | -0.16(-1.88%) |
Sep 08, 2016 | 8.500 | 8.517 | 8.480 | 8.500 | 157,184 | +0.00(+0.00%) |
Sep 07, 2016 | 8.460 | 8.500 | 8.459 | 8.500 | 168,887 | +0.06(+0.71%) |
Sep 06, 2016 | 8.450 | 8.470 | 8.420 | 8.440 | 184,363 | +0.03(+0.36%) |
Sep 02, 2016 | 8.400 | 8.410 | 8.410 | 8.410 | 341,800 | +0.01(+0.12%) |