Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.897 | 7.921 | 7.839 | 7.841 | 370,170 | -0.05(-0.57%) |
Nov 29, 2016 | 7.852 | 7.903 | 7.852 | 7.886 | 301,967 | +0.02(+0.21%) |
Nov 28, 2016 | 7.914 | 7.914 | 7.869 | 7.869 | 355,318 | -0.07(-0.85%) |
Nov 25, 2016 | 7.869 | 7.937 | 7.869 | 7.937 | 237,509 | +0.06(+0.79%) |
Nov 23, 2016 | 7.875 | 7.875 | 7.875 | 0 | -0.02(-0.29%) | |
Nov 22, 2016 | 7.903 | 7.926 | 7.881 | 7.897 | 365,683 | +0.02(+0.29%) |
Nov 21, 2016 | 7.914 | 7.926 | 7.835 | 7.875 | 449,316 | +0.02(+0.23%) |
Nov 18, 2016 | 7.862 | 7.896 | 7.834 | 7.857 | 309,066 | +0.00(+0.00%) |
Nov 17, 2016 | 7.817 | 7.878 | 7.806 | 7.857 | 316,313 | +0.03(+0.43%) |
Nov 16, 2016 | 7.834 | 7.845 | 7.778 | 7.823 | 276,052 | +0.02(+0.29%) |
Nov 15, 2016 | 7.767 | 7.829 | 7.767 | 7.801 | 263,154 | +0.03(+0.36%) |
Nov 14, 2016 | 7.829 | 7.845 | 7.756 | 7.773 | 363,646 | -0.09(-1.14%) |
Nov 11, 2016 | 7.845 | 7.890 | 7.817 | 7.862 | 330,848 | -0.06(-0.71%) |
Nov 10, 2016 | 7.918 | 7.963 | 7.862 | 7.918 | 522,850 | -0.02(-0.21%) |
Nov 09, 2016 | 7.789 | 7.941 | 7.739 | 7.935 | 609,342 | +0.08(+1.00%) |
Nov 08, 2016 | 7.795 | 7.901 | 7.756 | 7.857 | 455,507 | +0.05(+0.65%) |
Nov 07, 2016 | 7.767 | 7.823 | 7.750 | 7.806 | 480,229 | +0.16(+2.12%) |
Nov 04, 2016 | 7.694 | 7.745 | 7.638 | 7.644 | 318,021 | -0.06(-0.73%) |
Nov 03, 2016 | 7.756 | 7.789 | 7.683 | 7.700 | 359,130 | -0.07(-0.94%) |
Nov 02, 2016 | 7.879 | 7.904 | 7.745 | 7.773 | 479,657 | -0.14(-1.83%) |
Nov 01, 2016 | 8.036 | 8.036 | 7.896 | 7.918 | 416,276 | -0.11(-1.33%) |
Oct 31, 2016 | 8.024 | 8.052 | 8.007 | 8.024 | 241,286 | +0.00(+0.00%) |
Oct 28, 2016 | 8.058 | 8.064 | 8.008 | 8.024 | 371,546 | -0.02(-0.21%) |
Oct 27, 2016 | 8.153 | 8.159 | 8.030 | 8.041 | 265,268 | -0.11(-1.30%) |
Oct 26, 2016 | 8.142 | 8.198 | 8.125 | 8.148 | 211,131 | -0.03(-0.41%) |
Oct 25, 2016 | 8.192 | 8.210 | 8.176 | 8.181 | 304,935 | -0.02(-0.27%) |
Oct 24, 2016 | 8.204 | 8.293 | 8.192 | 8.204 | 312,953 | +0.00(+0.00%) |
Oct 21, 2016 | 8.136 | 8.215 | 8.131 | 8.204 | 215,157 | +0.03(+0.41%) |
Oct 20, 2016 | 8.187 | 8.209 | 8.153 | 8.170 | 218,613 | -0.03(-0.39%) |
Oct 19, 2016 | 8.213 | 8.219 | 8.147 | 8.202 | 273,371 | +0.03(+0.34%) |
Oct 18, 2016 | 8.180 | 8.202 | 8.124 | 8.174 | 413,718 | +0.07(+0.89%) |
Oct 17, 2016 | 8.091 | 8.113 | 8.033 | 8.102 | 316,263 | +0.00(+0.00%) |
Oct 14, 2016 | 8.091 | 8.119 | 8.069 | 8.102 | 143,210 | +0.06(+0.76%) |
Oct 13, 2016 | 8.141 | 8.156 | 8.013 | 8.041 | 513,364 | -0.18(-2.23%) |
Oct 12, 2016 | 8.213 | 8.280 | 8.191 | 8.224 | 227,990 | +0.06(+0.68%) |
Oct 11, 2016 | 8.324 | 8.324 | 8.155 | 8.169 | 307,753 | -0.19(-2.33%) |
Oct 10, 2016 | 8.274 | 8.385 | 8.274 | 8.363 | 288,721 | +0.11(+1.35%) |
Oct 07, 2016 | 8.308 | 8.308 | 8.252 | 8.252 | 157,921 | -0.06(-0.67%) |
Oct 06, 2016 | 8.258 | 8.313 | 8.239 | 8.308 | 241,332 | +0.03(+0.40%) |
Oct 05, 2016 | 8.274 | 8.291 | 8.241 | 8.274 | 169,127 | +0.04(+0.47%) |
Oct 04, 2016 | 8.297 | 8.335 | 8.224 | 8.235 | 210,122 | -0.07(-0.80%) |
Oct 03, 2016 | 8.252 | 8.313 | 8.252 | 8.302 | 214,497 | +0.02(+0.27%) |
Sep 30, 2016 | 8.341 | 8.341 | 8.274 | 8.280 | 556,648 | -0.01(-0.07%) |
Sep 29, 2016 | 8.335 | 8.358 | 8.280 | 8.285 | 207,257 | -0.08(-0.93%) |
Sep 28, 2016 | 8.424 | 8.441 | 8.274 | 8.363 | 582,025 | -0.07(-0.86%) |
Sep 27, 2016 | 8.341 | 8.436 | 8.324 | 8.436 | 272,185 | +0.09(+1.13%) |
Sep 26, 2016 | 8.358 | 8.358 | 8.308 | 8.341 | 257,315 | -0.06(-0.73%) |
Sep 23, 2016 | 8.374 | 8.413 | 8.374 | 8.402 | 142,260 | +0.01(+0.07%) |
Sep 22, 2016 | 8.458 | 8.491 | 8.391 | 8.397 | 275,922 | +0.01(+0.13%) |
Sep 21, 2016 | 8.380 | 8.413 | 8.347 | 8.385 | 154,473 | +0.06(+0.68%) |
Sep 20, 2016 | 8.373 | 8.378 | 8.318 | 8.329 | 137,875 | +0.01(+0.07%) |
Sep 19, 2016 | 8.312 | 8.362 | 8.299 | 8.323 | 161,737 | +0.07(+0.87%) |
Sep 16, 2016 | 8.268 | 8.284 | 8.235 | 8.251 | 182,659 | -0.06(-0.73%) |
Sep 15, 2016 | 8.251 | 8.329 | 8.207 | 8.312 | 147,759 | +0.06(+0.74%) |
Sep 14, 2016 | 8.301 | 8.318 | 8.196 | 8.251 | 210,075 | -0.02(-0.27%) |
Sep 13, 2016 | 8.306 | 8.312 | 8.229 | 8.273 | 309,118 | -0.08(-0.93%) |
Sep 12, 2016 | 8.257 | 8.356 | 8.213 | 8.351 | 370,416 | +0.03(+0.40%) |
Sep 09, 2016 | 8.367 | 8.389 | 8.306 | 8.318 | 316,825 | -0.10(-1.25%) |
Sep 08, 2016 | 8.417 | 8.439 | 8.395 | 8.422 | 212,172 | -0.01(-0.07%) |
Sep 07, 2016 | 8.433 | 8.450 | 8.400 | 8.428 | 307,304 | +0.00(+0.00%) |
Sep 06, 2016 | 8.417 | 8.428 | 8.389 | 8.428 | 203,045 | +0.03(+0.39%) |
Sep 02, 2016 | 8.400 | 8.395 | 8.395 | 8.395 | 190,605 | +0.05(+0.60%) |