Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.900 | 7.930 | 7.250 | 7.350 | 325,204 | -0.61(-7.66%) |
Nov 29, 2016 | 8.030 | 8.170 | 7.890 | 7.960 | 94,101 | -0.02(-0.25%) |
Nov 28, 2016 | 7.780 | 8.020 | 7.700 | 7.980 | 116,632 | +0.16(+2.05%) |
Nov 25, 2016 | 7.830 | 7.840 | 7.730 | 7.820 | 11,927 | -0.01(-0.13%) |
Nov 23, 2016 | 7.830 | 7.830 | 7.830 | 0 | +0.04(+0.51%) | |
Nov 22, 2016 | 7.840 | 7.870 | 7.510 | 7.790 | 112,137 | +0.06(+0.78%) |
Nov 21, 2016 | 7.840 | 7.910 | 7.640 | 7.730 | 98,388 | -0.14(-1.78%) |
Nov 18, 2016 | 7.410 | 7.960 | 7.410 | 7.870 | 58,643 | +0.35(+4.65%) |
Nov 17, 2016 | 8.020 | 8.171 | 7.410 | 7.520 | 123,463 | -0.48(-6.00%) |
Nov 16, 2016 | 8.260 | 8.260 | 7.950 | 8.000 | 73,697 | -0.23(-2.79%) |
Nov 15, 2016 | 7.980 | 8.390 | 7.930 | 8.230 | 140,798 | +0.22(+2.75%) |
Nov 14, 2016 | 7.700 | 8.170 | 7.680 | 8.010 | 99,001 | +0.31(+4.03%) |
Nov 11, 2016 | 7.530 | 7.740 | 7.530 | 7.700 | 46,110 | +0.11(+1.45%) |
Nov 10, 2016 | 7.540 | 7.641 | 7.540 | 7.590 | 46,330 | +0.01(+0.13%) |
Nov 09, 2016 | 7.130 | 7.640 | 7.122 | 7.580 | 116,038 | +0.20(+2.71%) |
Nov 08, 2016 | 7.480 | 7.590 | 7.260 | 7.380 | 64,088 | -0.10(-1.34%) |
Nov 07, 2016 | 7.550 | 7.688 | 7.450 | 7.480 | 39,741 | -0.01(-0.13%) |
Nov 04, 2016 | 7.450 | 7.630 | 7.420 | 7.490 | 42,321 | -0.02(-0.27%) |
Nov 03, 2016 | 7.580 | 7.650 | 7.448 | 7.510 | 58,721 | -0.05(-0.66%) |
Nov 02, 2016 | 7.580 | 7.840 | 7.540 | 7.560 | 117,593 | -0.05(-0.66%) |
Nov 01, 2016 | 7.840 | 7.840 | 7.500 | 7.610 | 83,985 | -0.23(-2.93%) |
Oct 31, 2016 | 7.860 | 7.991 | 7.760 | 7.840 | 17,997 | -0.06(-0.76%) |
Oct 28, 2016 | 7.800 | 7.940 | 7.751 | 7.900 | 36,257 | +0.15(+1.94%) |
Oct 27, 2016 | 8.080 | 8.149 | 7.620 | 7.750 | 56,572 | -0.25(-3.12%) |
Oct 26, 2016 | 7.990 | 8.080 | 7.625 | 8.000 | 63,011 | +0.00(+0.00%) |
Oct 25, 2016 | 7.910 | 8.270 | 7.910 | 8.000 | 189,275 | +0.02(+0.25%) |
Oct 24, 2016 | 8.030 | 8.147 | 7.980 | 7.980 | 54,668 | -0.04(-0.50%) |
Oct 21, 2016 | 8.020 | 8.278 | 7.950 | 8.020 | 64,212 | -0.03(-0.37%) |
Oct 20, 2016 | 8.090 | 8.470 | 8.010 | 8.050 | 167,556 | -0.42(-4.96%) |
Oct 19, 2016 | 8.360 | 8.500 | 8.320 | 8.470 | 64,833 | +0.05(+0.59%) |
Oct 18, 2016 | 8.230 | 8.580 | 8.180 | 8.420 | 121,297 | +0.24(+2.93%) |
Oct 17, 2016 | 8.210 | 8.460 | 8.110 | 8.180 | 96,470 | -0.01(-0.12%) |
Oct 14, 2016 | 8.120 | 8.330 | 8.120 | 8.190 | 26,645 | +0.08(+0.99%) |
Oct 13, 2016 | 8.200 | 8.200 | 8.020 | 8.110 | 45,105 | -0.18(-2.17%) |
Oct 12, 2016 | 8.090 | 8.300 | 8.090 | 8.290 | 23,100 | +0.17(+2.09%) |
Oct 11, 2016 | 8.250 | 8.410 | 7.980 | 8.120 | 177,922 | -0.15(-1.81%) |
Oct 10, 2016 | 8.400 | 8.480 | 8.240 | 8.270 | 27,073 | +0.00(+0.00%) |
Oct 07, 2016 | 8.380 | 8.490 | 8.230 | 8.270 | 34,406 | +0.07(+0.85%) |
Oct 06, 2016 | 8.530 | 8.600 | 8.070 | 8.200 | 141,426 | -0.34(-3.98%) |
Oct 05, 2016 | 8.400 | 8.580 | 8.364 | 8.540 | 108,251 | +0.21(+2.52%) |
Oct 04, 2016 | 8.210 | 8.370 | 8.210 | 8.330 | 58,388 | +0.10(+1.22%) |
Oct 03, 2016 | 8.330 | 8.360 | 7.890 | 8.230 | 145,449 | -0.07(-0.84%) |
Sep 30, 2016 | 8.270 | 8.360 | 8.170 | 8.300 | 177,136 | +0.06(+0.73%) |
Sep 29, 2016 | 8.300 | 8.350 | 8.100 | 8.240 | 198,417 | -0.09(-1.08%) |
Sep 28, 2016 | 8.010 | 8.370 | 7.940 | 8.330 | 264,996 | +0.46(+5.84%) |
Sep 27, 2016 | 8.030 | 8.030 | 7.810 | 7.870 | 68,655 | -0.09(-1.13%) |
Sep 26, 2016 | 7.800 | 7.980 | 7.751 | 7.960 | 72,890 | +0.19(+2.45%) |
Sep 23, 2016 | 7.850 | 7.950 | 7.640 | 7.770 | 86,384 | -0.02(-0.26%) |
Sep 22, 2016 | 7.970 | 7.980 | 7.750 | 7.790 | 117,437 | +0.02(+0.26%) |
Sep 21, 2016 | 7.860 | 8.000 | 7.590 | 7.770 | 324,883 | +0.68(+9.59%) |
Sep 20, 2016 | 7.100 | 7.188 | 7.090 | 7.090 | 73,291 | -0.03(-0.42%) |
Sep 19, 2016 | 7.290 | 7.290 | 7.100 | 7.120 | 81,304 | -0.12(-1.66%) |
Sep 16, 2016 | 7.230 | 7.330 | 7.210 | 7.240 | 43,463 | -0.06(-0.82%) |
Sep 15, 2016 | 7.070 | 7.340 | 7.070 | 7.300 | 67,319 | +0.20(+2.82%) |
Sep 14, 2016 | 7.210 | 7.220 | 7.010 | 7.100 | 75,957 | -0.08(-1.11%) |
Sep 13, 2016 | 7.310 | 7.380 | 7.080 | 7.180 | 67,233 | -0.25(-3.36%) |
Sep 12, 2016 | 7.120 | 7.450 | 7.100 | 7.430 | 113,768 | +0.23(+3.19%) |
Sep 09, 2016 | 7.540 | 7.580 | 7.150 | 7.200 | 98,836 | -0.45(-5.88%) |
Sep 08, 2016 | 7.410 | 7.690 | 7.380 | 7.650 | 105,874 | +0.25(+3.38%) |
Sep 07, 2016 | 7.410 | 7.440 | 7.290 | 7.400 | 50,172 | -0.02(-0.27%) |
Sep 06, 2016 | 7.450 | 7.485 | 7.290 | 7.420 | 61,387 | -0.04(-0.54%) |
Sep 02, 2016 | 7.760 | 7.460 | 7.460 | 7.460 | 87,500 | +0.11(+1.50%) |