Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.672 | 7.680 | 7.570 | 7.615 | 115,339 | -0.05(-0.64%) |
Nov 29, 2016 | 7.657 | 7.704 | 7.657 | 7.665 | 71,083 | +0.01(+0.10%) |
Nov 28, 2016 | 7.680 | 7.759 | 7.657 | 7.657 | 72,418 | -0.02(-0.31%) |
Nov 25, 2016 | 7.704 | 7.704 | 7.672 | 7.680 | 9,718 | -0.05(-0.61%) |
Nov 23, 2016 | 7.728 | 7.728 | 7.728 | 0 | -0.04(-0.51%) | |
Nov 22, 2016 | 7.767 | 7.833 | 7.767 | 7.767 | 47,206 | -0.07(-0.91%) |
Nov 21, 2016 | 7.799 | 7.870 | 7.799 | 7.838 | 19,616 | +0.01(+0.10%) |
Nov 18, 2016 | 7.759 | 7.838 | 7.751 | 7.830 | 50,538 | +0.09(+1.12%) |
Nov 17, 2016 | 7.846 | 7.846 | 7.720 | 7.744 | 81,258 | -0.14(-1.76%) |
Nov 16, 2016 | 7.846 | 7.949 | 7.846 | 7.882 | 19,596 | +0.06(+0.77%) |
Nov 15, 2016 | 7.657 | 7.870 | 7.657 | 7.822 | 33,050 | +0.11(+1.43%) |
Nov 14, 2016 | 7.736 | 7.751 | 7.625 | 7.712 | 41,001 | -0.09(-1.21%) |
Nov 11, 2016 | 7.980 | 7.992 | 7.791 | 7.807 | 75,870 | -0.17(-2.08%) |
Nov 10, 2016 | 8.122 | 8.122 | 7.933 | 7.972 | 52,367 | -0.13(-1.60%) |
Nov 09, 2016 | 8.047 | 8.173 | 8.039 | 8.102 | 4,113 | +0.01(+0.09%) |
Nov 08, 2016 | 8.110 | 8.164 | 8.078 | 8.094 | 12,651 | -0.05(-0.58%) |
Nov 07, 2016 | 8.110 | 8.149 | 8.110 | 8.141 | 11,100 | -0.04(-0.48%) |
Nov 04, 2016 | 8.204 | 8.234 | 8.165 | 8.181 | 10,967 | -0.08(-0.95%) |
Nov 03, 2016 | 8.055 | 8.291 | 8.047 | 8.259 | 63,774 | +0.20(+2.54%) |
Nov 02, 2016 | 8.149 | 8.149 | 7.999 | 8.055 | 48,593 | -0.05(-0.58%) |
Nov 01, 2016 | 8.118 | 8.145 | 8.102 | 8.102 | 20,496 | -0.03(-0.39%) |
Oct 31, 2016 | 8.110 | 8.204 | 8.110 | 8.133 | 14,619 | +0.02(+0.19%) |
Oct 28, 2016 | 8.110 | 8.125 | 8.070 | 8.118 | 41,425 | -0.04(-0.49%) |
Oct 27, 2016 | 8.173 | 8.220 | 8.133 | 8.158 | 25,865 | -0.07(-0.85%) |
Oct 26, 2016 | 8.307 | 8.307 | 8.204 | 8.228 | 15,182 | -0.09(-1.14%) |
Oct 25, 2016 | 8.307 | 8.346 | 8.307 | 8.322 | 5,636 | +0.00(+0.04%) |
Oct 24, 2016 | 8.354 | 8.377 | 8.220 | 8.319 | 13,675 | +0.00(+0.06%) |
Oct 21, 2016 | 8.236 | 8.333 | 8.236 | 8.314 | 28,907 | +0.06(+0.67%) |
Oct 20, 2016 | 8.299 | 8.338 | 8.251 | 8.259 | 12,383 | -0.05(-0.63%) |
Oct 19, 2016 | 8.133 | 8.330 | 8.133 | 8.312 | 33,681 | +0.18(+2.20%) |
Oct 18, 2016 | 8.110 | 8.204 | 8.102 | 8.133 | 9,891 | +0.01(+0.10%) |
Oct 17, 2016 | 8.149 | 8.149 | 8.110 | 8.125 | 17,912 | -0.05(-0.58%) |
Oct 14, 2016 | 8.228 | 8.228 | 8.165 | 8.173 | 11,426 | -0.09(-1.14%) |
Oct 13, 2016 | 8.338 | 8.338 | 8.251 | 8.267 | 17,171 | -0.06(-0.76%) |
Oct 12, 2016 | 8.354 | 8.354 | 8.330 | 8.330 | 4,742 | -0.04(-0.51%) |
Oct 11, 2016 | 8.349 | 8.373 | 8.318 | 8.373 | 5,594 | +0.03(+0.38%) |
Oct 10, 2016 | 8.380 | 8.380 | 8.326 | 8.341 | 2,536 | -0.02(-0.19%) |
Oct 07, 2016 | 8.318 | 8.366 | 8.310 | 8.357 | 9,217 | +0.02(+0.28%) |
Oct 06, 2016 | 8.286 | 8.349 | 8.271 | 8.333 | 20,276 | +0.05(+0.66%) |
Oct 05, 2016 | 8.349 | 8.349 | 8.246 | 8.278 | 62,991 | -0.07(-0.78%) |
Oct 04, 2016 | 8.420 | 8.420 | 8.326 | 8.343 | 19,400 | -0.05(-0.63%) |
Oct 03, 2016 | 8.475 | 8.475 | 8.396 | 8.396 | 23,020 | -0.01(-0.09%) |
Sep 30, 2016 | 8.404 | 8.443 | 8.396 | 8.404 | 24,792 | -0.01(-0.09%) |
Sep 29, 2016 | 8.412 | 8.420 | 8.404 | 8.412 | 8,666 | -0.03(-0.37%) |
Sep 28, 2016 | 8.373 | 8.443 | 8.373 | 8.443 | 30,713 | +0.09(+1.13%) |
Sep 27, 2016 | 8.373 | 8.381 | 8.326 | 8.349 | 54,017 | -0.03(-0.34%) |
Sep 26, 2016 | 8.388 | 8.404 | 8.373 | 8.378 | 15,296 | -0.03(-0.31%) |
Sep 23, 2016 | 8.428 | 8.428 | 8.406 | 8.404 | 27,642 | -0.02(-0.28%) |
Sep 22, 2016 | 8.357 | 8.435 | 8.357 | 8.428 | 13,703 | +0.09(+1.13%) |
Sep 21, 2016 | 8.341 | 8.349 | 8.310 | 8.333 | 13,362 | +0.01(+0.09%) |
Sep 20, 2016 | 8.326 | 8.349 | 8.326 | 8.326 | 7,779 | +0.02(+0.28%) |
Sep 19, 2016 | 8.412 | 8.412 | 8.278 | 8.302 | 52,846 | -0.10(-1.21%) |
Sep 16, 2016 | 8.404 | 8.404 | 8.365 | 8.404 | 11,328 | +0.00(+0.00%) |
Sep 15, 2016 | 8.349 | 8.404 | 8.313 | 8.404 | 14,058 | +0.06(+0.75%) |
Sep 14, 2016 | 8.255 | 8.344 | 8.255 | 8.341 | 14,766 | +0.06(+0.76%) |
Sep 13, 2016 | 8.294 | 8.294 | 8.247 | 8.278 | 31,036 | -0.00(-0.04%) |
Sep 12, 2016 | 8.242 | 8.321 | 8.242 | 8.282 | 21,912 | +0.03(+0.38%) |
Sep 09, 2016 | 8.391 | 8.391 | 8.219 | 8.250 | 58,947 | -0.16(-1.96%) |
Sep 08, 2016 | 8.462 | 8.462 | 8.407 | 8.415 | 24,434 | -0.04(-0.46%) |
Sep 07, 2016 | 8.485 | 8.485 | 8.446 | 8.454 | 18,222 | -0.03(-0.37%) |
Sep 06, 2016 | 8.462 | 8.532 | 8.462 | 8.485 | 14,745 | +0.04(+0.46%) |
Sep 02, 2016 | 8.462 | 8.446 | 8.446 | 8.446 | 17,741 | -0.02(-0.19%) |