Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.350 | 8.350 | 8.000 | 8.000 | 200,483 | -0.35(-4.19%) |
Nov 29, 2016 | 8.500 | 8.550 | 8.275 | 8.350 | 244,788 | -0.20(-2.34%) |
Nov 28, 2016 | 8.450 | 8.600 | 8.450 | 8.550 | 223,561 | +0.05(+0.59%) |
Nov 25, 2016 | 8.600 | 8.600 | 8.450 | 8.500 | 121,904 | +0.00(+0.00%) |
Nov 23, 2016 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 8.450 | 8.700 | 8.450 | 8.500 | 530,980 | +0.00(+0.00%) |
Nov 21, 2016 | 8.450 | 8.575 | 8.450 | 8.500 | 254,828 | +0.00(+0.00%) |
Nov 18, 2016 | 8.550 | 8.675 | 8.450 | 8.500 | 338,271 | -0.05(-0.58%) |
Nov 17, 2016 | 8.600 | 8.700 | 8.450 | 8.550 | 290,620 | -0.10(-1.16%) |
Nov 16, 2016 | 8.600 | 8.750 | 8.500 | 8.650 | 324,383 | +0.05(+0.58%) |
Nov 15, 2016 | 8.450 | 8.750 | 8.400 | 8.600 | 287,261 | +0.00(+0.00%) |
Nov 14, 2016 | 8.550 | 8.850 | 8.450 | 8.600 | 219,702 | +0.05(+0.58%) |
Nov 11, 2016 | 8.050 | 8.550 | 8.000 | 8.550 | 326,165 | +0.50(+6.21%) |
Nov 10, 2016 | 8.200 | 8.200 | 7.800 | 8.050 | 361,421 | -0.15(-1.83%) |
Nov 09, 2016 | 7.850 | 8.250 | 7.450 | 8.200 | 331,432 | -0.05(-0.61%) |
Nov 08, 2016 | 8.450 | 8.450 | 8.150 | 8.250 | 273,054 | -0.20(-2.37%) |
Nov 07, 2016 | 8.400 | 8.500 | 8.350 | 8.450 | 203,896 | +0.25(+3.05%) |
Nov 04, 2016 | 8.250 | 8.350 | 8.100 | 8.200 | 142,735 | +0.00(+0.00%) |
Nov 03, 2016 | 8.200 | 8.350 | 8.100 | 8.200 | 141,492 | +0.05(+0.61%) |
Nov 02, 2016 | 8.400 | 8.500 | 8.100 | 8.150 | 165,822 | -0.15(-1.81%) |
Nov 01, 2016 | 8.400 | 8.550 | 8.200 | 8.300 | 125,248 | -0.20(-2.35%) |
Oct 31, 2016 | 8.550 | 8.550 | 8.200 | 8.500 | 227,301 | +0.02(+0.24%) |
Oct 28, 2016 | 8.530 | 8.640 | 8.388 | 8.480 | 97,757 | -0.05(-0.59%) |
Oct 27, 2016 | 8.570 | 8.740 | 8.470 | 8.530 | 133,326 | +0.04(+0.47%) |
Oct 26, 2016 | 8.580 | 8.710 | 8.470 | 8.490 | 101,900 | -0.03(-0.35%) |
Oct 25, 2016 | 8.500 | 8.550 | 8.470 | 8.520 | 80,750 | +0.01(+0.12%) |
Oct 24, 2016 | 8.480 | 8.710 | 8.480 | 8.510 | 142,356 | +0.09(+1.07%) |
Oct 21, 2016 | 8.350 | 8.550 | 8.190 | 8.420 | 200,496 | -0.02(-0.24%) |
Oct 20, 2016 | 8.380 | 8.520 | 8.370 | 8.440 | 348,199 | +0.07(+0.84%) |
Oct 19, 2016 | 8.340 | 8.500 | 8.290 | 8.370 | 294,460 | +0.01(+0.12%) |
Oct 18, 2016 | 8.480 | 8.480 | 8.350 | 8.360 | 107,001 | -0.01(-0.12%) |
Oct 17, 2016 | 8.390 | 8.460 | 8.370 | 8.370 | 85,415 | +0.01(+0.12%) |
Oct 14, 2016 | 8.420 | 8.520 | 8.350 | 8.360 | 126,118 | -0.06(-0.71%) |
Oct 13, 2016 | 8.390 | 8.510 | 8.310 | 8.420 | 167,086 | -0.05(-0.59%) |
Oct 12, 2016 | 8.530 | 8.580 | 8.410 | 8.470 | 121,899 | -0.02(-0.24%) |
Oct 11, 2016 | 8.650 | 8.700 | 8.430 | 8.490 | 101,645 | -0.16(-1.85%) |
Oct 10, 2016 | 8.480 | 8.670 | 8.470 | 8.650 | 130,138 | +0.21(+2.49%) |
Oct 07, 2016 | 8.550 | 8.550 | 8.370 | 8.440 | 99,890 | -0.06(-0.71%) |
Oct 06, 2016 | 8.510 | 8.620 | 8.460 | 8.500 | 110,416 | -0.08(-0.93%) |
Oct 05, 2016 | 8.570 | 8.660 | 8.540 | 8.580 | 124,936 | +0.07(+0.82%) |
Oct 04, 2016 | 8.490 | 8.680 | 8.460 | 8.510 | 127,632 | +0.02(+0.24%) |
Oct 03, 2016 | 8.380 | 8.560 | 8.380 | 8.490 | 198,203 | +0.08(+0.95%) |
Sep 30, 2016 | 8.510 | 8.600 | 8.360 | 8.410 | 326,083 | -0.01(-0.12%) |
Sep 29, 2016 | 8.420 | 8.530 | 8.400 | 8.420 | 148,622 | -0.08(-0.94%) |
Sep 28, 2016 | 8.320 | 8.520 | 8.280 | 8.500 | 261,898 | +0.12(+1.43%) |
Sep 27, 2016 | 8.310 | 8.460 | 8.290 | 8.380 | 285,312 | +0.07(+0.84%) |
Sep 26, 2016 | 8.330 | 8.400 | 8.265 | 8.310 | 188,116 | -0.04(-0.48%) |
Sep 23, 2016 | 8.460 | 8.500 | 8.300 | 8.350 | 199,323 | -0.10(-1.18%) |
Sep 22, 2016 | 8.380 | 8.470 | 8.350 | 8.450 | 267,397 | +0.05(+0.60%) |
Sep 21, 2016 | 8.130 | 8.430 | 8.120 | 8.400 | 279,415 | +0.21(+2.56%) |
Sep 20, 2016 | 8.190 | 8.220 | 8.080 | 8.190 | 196,588 | -0.01(-0.12%) |
Sep 19, 2016 | 8.140 | 8.260 | 8.020 | 8.200 | 199,388 | +0.05(+0.61%) |
Sep 16, 2016 | 7.910 | 8.180 | 7.900 | 8.150 | 670,264 | +0.28(+3.56%) |
Sep 15, 2016 | 7.580 | 7.940 | 7.580 | 7.870 | 199,267 | +0.19(+2.47%) |
Sep 14, 2016 | 7.780 | 7.830 | 7.640 | 7.680 | 182,650 | -0.12(-1.54%) |
Sep 13, 2016 | 7.780 | 7.890 | 7.710 | 7.800 | 180,313 | -0.16(-2.01%) |
Sep 12, 2016 | 7.750 | 7.960 | 7.690 | 7.960 | 143,931 | +0.16(+2.05%) |
Sep 09, 2016 | 8.100 | 8.130 | 7.780 | 7.800 | 162,219 | -0.37(-4.53%) |
Sep 08, 2016 | 8.150 | 8.240 | 8.120 | 8.170 | 142,915 | +0.02(+0.25%) |
Sep 07, 2016 | 8.140 | 8.260 | 8.090 | 8.150 | 320,094 | -0.02(-0.24%) |
Sep 06, 2016 | 7.940 | 8.170 | 7.920 | 8.170 | 351,927 | +0.12(+1.49%) |
Sep 02, 2016 | 7.890 | 8.050 | 8.050 | 8.050 | 325,800 | +0.17(+2.16%) |