Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.895 | 8.204 | 7.800 | 7.919 | 195,120 | +0.24(+3.10%) |
Nov 29, 2016 | 7.657 | 7.943 | 7.539 | 7.681 | 109,524 | -0.10(-1.22%) |
Nov 28, 2016 | 7.824 | 8.157 | 7.729 | 7.776 | 117,859 | -0.24(-2.97%) |
Nov 25, 2016 | 8.086 | 8.133 | 7.895 | 8.014 | 54,146 | -0.05(-0.59%) |
Nov 23, 2016 | 8.062 | 8.062 | 8.062 | 0 | +0.14(+1.80%) | |
Nov 22, 2016 | 8.014 | 8.300 | 7.856 | 7.919 | 111,364 | -0.02(-0.30%) |
Nov 21, 2016 | 7.586 | 8.062 | 7.586 | 7.943 | 147,412 | +0.36(+4.70%) |
Nov 18, 2016 | 7.586 | 7.717 | 7.515 | 7.586 | 30,503 | +0.00(+0.00%) |
Nov 17, 2016 | 7.586 | 7.764 | 7.396 | 7.586 | 71,605 | -0.10(-1.24%) |
Nov 16, 2016 | 7.515 | 7.753 | 7.301 | 7.681 | 164,266 | +0.10(+1.25%) |
Nov 15, 2016 | 7.396 | 7.812 | 7.253 | 7.586 | 231,540 | +0.26(+3.57%) |
Nov 14, 2016 | 7.253 | 7.396 | 7.253 | 7.325 | 70,375 | +0.05(+0.65%) |
Nov 11, 2016 | 7.443 | 7.467 | 7.216 | 7.277 | 83,566 | -0.12(-1.61%) |
Nov 10, 2016 | 7.372 | 7.467 | 7.169 | 7.396 | 52,777 | +0.10(+1.30%) |
Nov 09, 2016 | 6.944 | 7.372 | 6.918 | 7.301 | 159,640 | +0.21(+3.02%) |
Nov 08, 2016 | 6.968 | 7.182 | 6.873 | 7.087 | 113,635 | -0.02(-0.33%) |
Nov 07, 2016 | 6.992 | 7.206 | 6.944 | 7.111 | 146,062 | +0.10(+1.36%) |
Nov 04, 2016 | 6.873 | 7.277 | 6.873 | 7.015 | 95,894 | -0.07(-1.01%) |
Nov 03, 2016 | 7.134 | 7.241 | 7.087 | 7.087 | 99,714 | +0.00(+0.00%) |
Nov 02, 2016 | 7.134 | 7.182 | 7.015 | 7.087 | 104,173 | -0.10(-1.32%) |
Nov 01, 2016 | 7.087 | 7.229 | 7.087 | 7.182 | 150,473 | +0.12(+1.68%) |
Oct 31, 2016 | 7.182 | 7.443 | 7.016 | 7.063 | 69,452 | -0.17(-2.30%) |
Oct 28, 2016 | 7.253 | 7.372 | 7.158 | 7.229 | 80,381 | -0.02(-0.33%) |
Oct 27, 2016 | 7.182 | 7.372 | 7.182 | 7.253 | 36,817 | +0.12(+1.68%) |
Oct 26, 2016 | 7.203 | 7.390 | 7.063 | 7.133 | 54,629 | -0.19(-2.56%) |
Oct 25, 2016 | 7.203 | 7.344 | 7.016 | 7.320 | 90,092 | +0.21(+2.96%) |
Oct 24, 2016 | 6.970 | 7.309 | 6.970 | 7.110 | 105,947 | +0.14(+2.01%) |
Oct 21, 2016 | 7.390 | 7.870 | 6.946 | 6.970 | 450,225 | -0.51(-6.87%) |
Oct 20, 2016 | 7.390 | 7.734 | 7.390 | 7.484 | 75,548 | -0.05(-0.62%) |
Oct 19, 2016 | 7.484 | 7.835 | 7.390 | 7.531 | 153,910 | +0.05(+0.63%) |
Oct 18, 2016 | 7.390 | 7.484 | 7.390 | 7.484 | 53,801 | +0.16(+2.24%) |
Oct 17, 2016 | 7.648 | 7.678 | 7.307 | 7.320 | 104,168 | -0.34(-4.40%) |
Oct 14, 2016 | 7.835 | 8.036 | 7.568 | 7.657 | 52,502 | -0.20(-2.50%) |
Oct 13, 2016 | 8.106 | 8.139 | 7.825 | 7.854 | 126,735 | -0.38(-4.60%) |
Oct 12, 2016 | 7.802 | 8.396 | 7.802 | 8.232 | 256,080 | +0.47(+6.02%) |
Oct 11, 2016 | 7.802 | 7.886 | 7.664 | 7.765 | 66,952 | -0.05(-0.60%) |
Oct 10, 2016 | 7.746 | 7.916 | 7.741 | 7.811 | 51,495 | +0.11(+1.46%) |
Oct 07, 2016 | 7.531 | 7.788 | 7.512 | 7.699 | 88,775 | +0.22(+2.88%) |
Oct 06, 2016 | 7.390 | 7.690 | 7.316 | 7.484 | 105,748 | +0.10(+1.39%) |
Oct 05, 2016 | 7.316 | 7.751 | 7.213 | 7.381 | 147,439 | -0.06(-0.75%) |
Oct 04, 2016 | 7.334 | 7.603 | 7.241 | 7.437 | 115,236 | +0.11(+1.53%) |
Oct 03, 2016 | 7.180 | 7.414 | 7.129 | 7.325 | 82,148 | +0.12(+1.62%) |
Sep 30, 2016 | 7.269 | 7.529 | 7.091 | 7.208 | 86,729 | -0.03(-0.39%) |
Sep 29, 2016 | 7.208 | 7.568 | 7.180 | 7.236 | 63,341 | +0.00(+0.06%) |
Sep 28, 2016 | 7.086 | 7.348 | 7.026 | 7.231 | 62,973 | +0.15(+2.05%) |
Sep 27, 2016 | 7.231 | 7.346 | 7.077 | 7.086 | 83,067 | -0.16(-2.26%) |
Sep 26, 2016 | 7.189 | 7.357 | 7.030 | 7.250 | 41,120 | +0.06(+0.85%) |
Sep 23, 2016 | 7.189 | 7.345 | 7.030 | 7.189 | 39,676 | +0.04(+0.52%) |
Sep 22, 2016 | 7.199 | 7.566 | 7.138 | 7.152 | 64,239 | -0.05(-0.65%) |
Sep 21, 2016 | 7.086 | 7.334 | 7.049 | 7.199 | 60,316 | +0.18(+2.53%) |
Sep 20, 2016 | 6.979 | 7.157 | 6.979 | 7.021 | 29,744 | +0.01(+0.20%) |
Sep 19, 2016 | 6.941 | 7.144 | 6.927 | 7.007 | 40,814 | +0.12(+1.77%) |
Sep 16, 2016 | 6.881 | 7.030 | 6.881 | 6.885 | 42,148 | -0.09(-1.27%) |
Sep 15, 2016 | 7.040 | 7.288 | 6.895 | 6.974 | 69,013 | +0.00(+0.07%) |
Sep 14, 2016 | 6.913 | 7.021 | 6.867 | 6.970 | 49,812 | +0.08(+1.15%) |
Sep 13, 2016 | 7.026 | 7.063 | 6.890 | 6.890 | 54,714 | -0.24(-3.35%) |
Sep 12, 2016 | 6.988 | 7.175 | 6.946 | 7.129 | 89,694 | +0.11(+1.53%) |
Sep 09, 2016 | 7.110 | 7.187 | 7.021 | 7.021 | 35,993 | -0.19(-2.66%) |
Sep 08, 2016 | 7.236 | 7.331 | 7.035 | 7.213 | 144,144 | +0.07(+0.92%) |
Sep 07, 2016 | 7.054 | 7.236 | 7.002 | 7.147 | 81,851 | +0.10(+1.46%) |
Sep 06, 2016 | 6.960 | 7.146 | 6.810 | 7.044 | 110,291 | +0.12(+1.69%) |
Sep 02, 2016 | 6.937 | 6.927 | 6.927 | 6.927 | 29,930 | -0.01(-0.20%) |