Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.486 | 8.513 | 8.332 | 8.370 | 675,582 | -0.15(-1.74%) |
Nov 29, 2016 | 8.502 | 8.524 | 8.447 | 8.518 | 582,455 | +0.04(+0.45%) |
Nov 28, 2016 | 8.469 | 8.524 | 8.414 | 8.480 | 523,433 | +0.01(+0.06%) |
Nov 25, 2016 | 8.392 | 8.475 | 8.376 | 8.475 | 155,350 | +0.12(+1.38%) |
Nov 23, 2016 | 8.359 | 8.359 | 8.359 | 0 | -0.15(-1.75%) | |
Nov 22, 2016 | 8.403 | 8.562 | 8.359 | 8.508 | 738,346 | +0.15(+1.78%) |
Nov 21, 2016 | 8.376 | 8.420 | 8.304 | 8.359 | 807,356 | +0.02(+0.26%) |
Nov 18, 2016 | 8.244 | 8.343 | 8.222 | 8.337 | 556,483 | +0.12(+1.40%) |
Nov 17, 2016 | 8.299 | 8.343 | 8.211 | 8.222 | 507,812 | -0.05(-0.66%) |
Nov 16, 2016 | 8.266 | 8.337 | 8.233 | 8.277 | 553,862 | +0.02(+0.27%) |
Nov 15, 2016 | 8.150 | 8.279 | 8.099 | 8.255 | 834,052 | +0.05(+0.60%) |
Nov 14, 2016 | 8.172 | 8.222 | 8.112 | 8.205 | 784,768 | +0.06(+0.74%) |
Nov 11, 2016 | 7.941 | 8.167 | 7.936 | 8.145 | 1,057,612 | +0.20(+2.56%) |
Nov 10, 2016 | 7.969 | 8.040 | 7.765 | 7.941 | 899,048 | -0.01(-0.14%) |
Nov 09, 2016 | 7.699 | 7.952 | 7.661 | 7.952 | 999,695 | +0.20(+2.55%) |
Nov 08, 2016 | 7.721 | 7.782 | 7.589 | 7.754 | 748,414 | -0.01(-0.07%) |
Nov 07, 2016 | 7.743 | 7.798 | 7.699 | 7.760 | 564,275 | +0.09(+1.22%) |
Nov 04, 2016 | 7.556 | 7.710 | 7.531 | 7.666 | 505,006 | +0.13(+1.75%) |
Nov 03, 2016 | 7.463 | 7.611 | 7.463 | 7.534 | 379,611 | +0.05(+0.66%) |
Nov 02, 2016 | 7.562 | 7.622 | 7.485 | 7.485 | 441,460 | -0.07(-0.95%) |
Nov 01, 2016 | 7.710 | 7.809 | 7.520 | 7.556 | 562,040 | -0.18(-2.28%) |
Oct 31, 2016 | 7.677 | 7.787 | 7.677 | 7.732 | 507,930 | +0.03(+0.43%) |
Oct 28, 2016 | 7.771 | 7.798 | 7.661 | 7.699 | 290,670 | -0.05(-0.71%) |
Oct 27, 2016 | 7.820 | 7.897 | 7.727 | 7.754 | 320,524 | -0.09(-1.19%) |
Oct 26, 2016 | 7.908 | 7.958 | 7.848 | 7.848 | 609,025 | -0.06(-0.77%) |
Oct 25, 2016 | 7.842 | 7.925 | 7.842 | 7.908 | 383,715 | +0.02(+0.28%) |
Oct 24, 2016 | 7.787 | 7.886 | 7.739 | 7.886 | 400,190 | +0.16(+2.14%) |
Oct 21, 2016 | 7.628 | 7.771 | 7.628 | 7.721 | 203,231 | +0.01(+0.14%) |
Oct 20, 2016 | 7.732 | 7.755 | 7.655 | 7.710 | 244,710 | -0.02(-0.28%) |
Oct 19, 2016 | 7.650 | 7.771 | 7.628 | 7.732 | 435,352 | +0.08(+1.08%) |
Oct 18, 2016 | 7.672 | 7.727 | 7.600 | 7.650 | 262,272 | +0.04(+0.58%) |
Oct 17, 2016 | 7.578 | 7.650 | 7.578 | 7.606 | 212,973 | +0.03(+0.36%) |
Oct 14, 2016 | 7.727 | 7.743 | 7.567 | 7.578 | 404,825 | -0.12(-1.50%) |
Oct 13, 2016 | 7.633 | 7.749 | 7.633 | 7.694 | 508,246 | +0.01(+0.14%) |
Oct 12, 2016 | 7.589 | 7.716 | 7.562 | 7.683 | 424,393 | +0.09(+1.23%) |
Oct 11, 2016 | 7.567 | 7.601 | 7.518 | 7.589 | 442,064 | +0.00(+0.00%) |
Oct 10, 2016 | 7.501 | 7.600 | 7.496 | 7.589 | 427,553 | +0.13(+1.69%) |
Oct 07, 2016 | 7.413 | 7.490 | 7.413 | 7.463 | 561,605 | +0.04(+0.59%) |
Oct 06, 2016 | 7.463 | 7.501 | 7.413 | 7.419 | 427,890 | -0.05(-0.66%) |
Oct 05, 2016 | 7.562 | 7.622 | 7.463 | 7.468 | 531,791 | -0.07(-0.88%) |
Oct 04, 2016 | 7.732 | 7.732 | 7.496 | 7.534 | 659,997 | -0.16(-2.14%) |
Oct 03, 2016 | 7.771 | 7.771 | 7.639 | 7.699 | 659,140 | -0.09(-1.13%) |
Sep 30, 2016 | 7.765 | 7.853 | 7.727 | 7.787 | 771,819 | +0.07(+0.93%) |
Sep 29, 2016 | 7.760 | 7.787 | 7.669 | 7.716 | 394,326 | -0.08(-0.99%) |
Sep 28, 2016 | 7.793 | 7.837 | 7.727 | 7.793 | 649,799 | -0.01(-0.14%) |
Sep 27, 2016 | 7.782 | 7.864 | 7.765 | 7.804 | 499,802 | +0.04(+0.50%) |
Sep 26, 2016 | 7.837 | 7.914 | 7.760 | 7.765 | 904,922 | -0.08(-1.05%) |
Sep 23, 2016 | 7.892 | 7.963 | 7.831 | 7.848 | 748,943 | -0.11(-1.38%) |
Sep 22, 2016 | 7.837 | 7.958 | 7.822 | 7.958 | 756,855 | +0.15(+1.97%) |
Sep 21, 2016 | 7.716 | 7.815 | 7.694 | 7.804 | 966,280 | +0.13(+1.72%) |
Sep 20, 2016 | 7.529 | 7.696 | 7.496 | 7.672 | 1,037,950 | +0.19(+2.50%) |
Sep 19, 2016 | 7.309 | 7.537 | 7.309 | 7.485 | 896,564 | +0.18(+2.41%) |
Sep 16, 2016 | 7.397 | 7.424 | 7.270 | 7.309 | 4,292,336 | -0.11(-1.48%) |
Sep 15, 2016 | 7.380 | 7.479 | 7.380 | 7.419 | 625,049 | +0.02(+0.30%) |
Sep 14, 2016 | 7.320 | 7.474 | 7.320 | 7.397 | 697,126 | +0.07(+0.98%) |
Sep 13, 2016 | 7.325 | 7.441 | 7.292 | 7.325 | 960,501 | -0.01(-0.15%) |
Sep 12, 2016 | 7.282 | 7.360 | 7.185 | 7.336 | 971,399 | +0.01(+0.07%) |
Sep 09, 2016 | 7.702 | 7.708 | 7.331 | 7.331 | 1,067,337 | -0.38(-4.96%) |
Sep 08, 2016 | 7.772 | 7.783 | 7.702 | 7.713 | 457,878 | -0.08(-1.04%) |
Sep 07, 2016 | 7.697 | 7.840 | 7.692 | 7.794 | 676,590 | +0.06(+0.84%) |
Sep 06, 2016 | 7.789 | 7.832 | 7.616 | 7.729 | 904,422 | -0.06(-0.76%) |
Sep 02, 2016 | 7.697 | 7.789 | 7.789 | 7.789 | 603,939 | +0.09(+1.12%) |