Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.690 | 7.699 | 7.430 | 7.550 | 356,964 | -0.12(-1.56%) |
Nov 29, 2016 | 7.740 | 7.780 | 7.570 | 7.670 | 315,347 | -0.07(-0.90%) |
Nov 28, 2016 | 7.910 | 7.951 | 7.730 | 7.740 | 230,631 | -0.17(-2.15%) |
Nov 25, 2016 | 7.970 | 7.990 | 7.870 | 7.910 | 78,232 | -0.10(-1.25%) |
Nov 23, 2016 | 8.010 | 8.010 | 8.010 | 0 | -0.04(-0.50%) | |
Nov 22, 2016 | 8.030 | 8.050 | 7.970 | 8.050 | 189,163 | +0.04(+0.50%) |
Nov 21, 2016 | 8.010 | 8.055 | 7.950 | 8.010 | 361,667 | +0.00(+0.00%) |
Nov 18, 2016 | 7.990 | 8.030 | 7.910 | 8.010 | 225,167 | +0.04(+0.50%) |
Nov 17, 2016 | 7.960 | 8.060 | 7.850 | 7.970 | 357,973 | +0.04(+0.50%) |
Nov 16, 2016 | 7.710 | 7.940 | 7.700 | 7.930 | 277,829 | +0.21(+2.72%) |
Nov 15, 2016 | 7.750 | 7.810 | 7.610 | 7.720 | 237,895 | -0.03(-0.39%) |
Nov 14, 2016 | 7.940 | 8.080 | 7.710 | 7.750 | 459,410 | -0.16(-2.02%) |
Nov 11, 2016 | 7.640 | 7.960 | 7.510 | 7.910 | 424,379 | +0.30(+3.94%) |
Nov 10, 2016 | 7.430 | 7.900 | 7.310 | 7.610 | 980,002 | +0.42(+5.84%) |
Nov 09, 2016 | 6.500 | 7.230 | 6.440 | 7.190 | 614,170 | +0.58(+8.77%) |
Nov 08, 2016 | 6.420 | 6.740 | 6.330 | 6.610 | 769,795 | +0.13(+2.01%) |
Nov 07, 2016 | 6.500 | 6.850 | 6.430 | 6.480 | 1,006,146 | +0.11(+1.73%) |
Nov 04, 2016 | 6.230 | 6.520 | 6.220 | 6.370 | 825,105 | +0.14(+2.25%) |
Nov 03, 2016 | 6.210 | 6.931 | 6.120 | 6.230 | 2,559,587 | -1.17(-15.81%) |
Nov 02, 2016 | 7.530 | 7.610 | 7.350 | 7.400 | 518,362 | -0.13(-1.73%) |
Nov 01, 2016 | 7.660 | 7.710 | 7.425 | 7.530 | 381,388 | -0.13(-1.70%) |
Oct 31, 2016 | 7.570 | 7.670 | 7.460 | 7.660 | 402,426 | +0.08(+1.06%) |
Oct 28, 2016 | 7.560 | 7.762 | 7.500 | 7.580 | 374,675 | -0.06(-0.79%) |
Oct 27, 2016 | 7.870 | 7.870 | 7.600 | 7.640 | 480,144 | -0.17(-2.18%) |
Oct 26, 2016 | 7.950 | 8.030 | 7.800 | 7.810 | 395,828 | -0.19(-2.38%) |
Oct 25, 2016 | 8.170 | 8.215 | 7.970 | 8.000 | 399,116 | -0.20(-2.44%) |
Oct 24, 2016 | 8.130 | 8.205 | 8.080 | 8.200 | 229,077 | +0.11(+1.36%) |
Oct 21, 2016 | 8.020 | 8.130 | 7.960 | 8.090 | 367,049 | -0.01(-0.12%) |
Oct 20, 2016 | 8.100 | 8.150 | 7.930 | 8.100 | 339,032 | +0.00(+0.00%) |
Oct 19, 2016 | 8.120 | 8.170 | 8.000 | 8.100 | 273,223 | +0.01(+0.12%) |
Oct 18, 2016 | 8.100 | 8.190 | 7.990 | 8.090 | 188,755 | +0.09(+1.12%) |
Oct 17, 2016 | 7.950 | 8.200 | 7.910 | 8.000 | 315,094 | +0.06(+0.76%) |
Oct 14, 2016 | 8.100 | 8.130 | 7.920 | 7.940 | 560,461 | -0.15(-1.85%) |
Oct 13, 2016 | 8.200 | 8.220 | 8.010 | 8.090 | 506,631 | -0.16(-1.94%) |
Oct 12, 2016 | 8.190 | 8.290 | 8.030 | 8.250 | 327,122 | +0.05(+0.61%) |
Oct 11, 2016 | 8.440 | 8.440 | 8.100 | 8.200 | 425,149 | -0.30(-3.53%) |
Oct 10, 2016 | 8.300 | 8.510 | 8.260 | 8.500 | 310,930 | +0.26(+3.16%) |
Oct 07, 2016 | 8.290 | 8.358 | 8.190 | 8.240 | 281,961 | -0.06(-0.72%) |
Oct 06, 2016 | 8.430 | 8.460 | 8.250 | 8.300 | 328,197 | -0.16(-1.89%) |
Oct 05, 2016 | 8.440 | 8.530 | 8.390 | 8.460 | 420,269 | +0.01(+0.12%) |
Oct 04, 2016 | 8.470 | 8.550 | 8.380 | 8.450 | 352,053 | +0.00(+0.00%) |
Oct 03, 2016 | 8.280 | 8.460 | 8.280 | 8.450 | 515,321 | +0.17(+2.05%) |
Sep 30, 2016 | 8.270 | 8.365 | 8.090 | 8.280 | 886,107 | +0.01(+0.12%) |
Sep 29, 2016 | 8.430 | 8.460 | 8.250 | 8.270 | 789,288 | -0.14(-1.66%) |
Sep 28, 2016 | 8.350 | 8.415 | 8.180 | 8.410 | 342,099 | +0.06(+0.72%) |
Sep 27, 2016 | 8.160 | 8.370 | 8.110 | 8.350 | 282,172 | +0.16(+1.95%) |
Sep 26, 2016 | 8.410 | 8.465 | 8.180 | 8.190 | 476,377 | -0.31(-3.65%) |
Sep 23, 2016 | 8.520 | 8.550 | 8.470 | 8.500 | 696,143 | -0.01(-0.12%) |
Sep 22, 2016 | 8.520 | 8.570 | 8.450 | 8.510 | 1,025,108 | +0.02(+0.24%) |
Sep 21, 2016 | 8.380 | 8.600 | 8.350 | 8.490 | 450,733 | +0.14(+1.68%) |
Sep 20, 2016 | 8.370 | 8.444 | 8.210 | 8.350 | 433,090 | -0.01(-0.12%) |
Sep 19, 2016 | 8.580 | 8.640 | 8.310 | 8.360 | 290,118 | -0.20(-2.34%) |
Sep 16, 2016 | 8.570 | 8.635 | 8.450 | 8.560 | 873,791 | -0.06(-0.70%) |
Sep 15, 2016 | 8.280 | 8.640 | 8.270 | 8.620 | 669,784 | +0.31(+3.73%) |
Sep 14, 2016 | 8.380 | 8.460 | 8.190 | 8.310 | 651,330 | -0.03(-0.36%) |
Sep 13, 2016 | 8.240 | 8.360 | 8.180 | 8.340 | 740,493 | -0.05(-0.60%) |
Sep 12, 2016 | 8.310 | 8.450 | 8.040 | 8.390 | 1,781,713 | -0.43(-4.88%) |
Sep 09, 2016 | 9.020 | 9.074 | 8.780 | 8.820 | 641,313 | -0.26(-2.86%) |
Sep 08, 2016 | 9.180 | 9.232 | 9.000 | 9.080 | 333,850 | -0.14(-1.52%) |
Sep 07, 2016 | 9.070 | 9.310 | 9.070 | 9.220 | 805,751 | +0.17(+1.88%) |
Sep 06, 2016 | 8.650 | 9.120 | 8.620 | 9.050 | 989,187 | +0.40(+4.62%) |
Sep 02, 2016 | 8.670 | 8.650 | 8.650 | 8.650 | 484,100 | +0.04(+0.46%) |