Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.932 | 8.970 | 8.851 | 8.915 | 1,852,370 | -0.09(-1.03%) |
Nov 29, 2016 | 8.909 | 9.025 | 8.909 | 9.008 | 1,441,900 | +0.11(+1.24%) |
Nov 28, 2016 | 8.799 | 8.921 | 8.799 | 8.897 | 2,103,191 | +0.09(+0.99%) |
Nov 25, 2016 | 8.770 | 8.857 | 8.770 | 8.810 | 784,675 | +0.05(+0.53%) |
Nov 23, 2016 | 8.764 | 8.764 | 8.764 | 0 | -0.02(-0.20%) | |
Nov 22, 2016 | 8.659 | 8.810 | 8.659 | 8.781 | 1,506,345 | +0.15(+1.68%) |
Nov 21, 2016 | 8.729 | 8.822 | 8.624 | 8.636 | 1,026,147 | -0.06(-0.67%) |
Nov 18, 2016 | 8.648 | 8.735 | 8.642 | 8.694 | 2,067,395 | +0.06(+0.74%) |
Nov 17, 2016 | 8.677 | 8.723 | 8.607 | 8.630 | 1,746,694 | -0.05(-0.54%) |
Nov 16, 2016 | 8.706 | 8.717 | 8.546 | 8.677 | 1,958,708 | -0.03(-0.33%) |
Nov 15, 2016 | 8.793 | 8.880 | 8.630 | 8.706 | 2,256,863 | -0.03(-0.33%) |
Nov 14, 2016 | 8.537 | 8.775 | 8.508 | 8.735 | 2,048,992 | +0.20(+2.31%) |
Nov 11, 2016 | 8.241 | 8.572 | 8.241 | 8.537 | 5,271,554 | +0.28(+3.45%) |
Nov 10, 2016 | 8.433 | 8.438 | 8.154 | 8.253 | 10,436,727 | -0.20(-2.34%) |
Nov 09, 2016 | 8.386 | 8.561 | 8.328 | 8.450 | 2,469,721 | -0.19(-2.15%) |
Nov 08, 2016 | 8.671 | 8.683 | 8.578 | 8.636 | 3,183,540 | -0.02(-0.27%) |
Nov 07, 2016 | 8.683 | 8.717 | 8.598 | 8.659 | 3,116,356 | +0.10(+1.22%) |
Nov 04, 2016 | 8.642 | 8.642 | 8.503 | 8.555 | 6,186,821 | -0.08(-0.87%) |
Nov 03, 2016 | 8.723 | 8.758 | 8.619 | 8.630 | 2,657,901 | -0.08(-0.93%) |
Nov 02, 2016 | 8.816 | 8.816 | 8.706 | 8.712 | 3,162,692 | -0.10(-1.19%) |
Nov 01, 2016 | 8.973 | 9.031 | 8.758 | 8.816 | 3,931,332 | -0.19(-2.06%) |
Oct 31, 2016 | 8.729 | 9.031 | 8.688 | 9.002 | 5,366,818 | +0.31(+3.54%) |
Oct 28, 2016 | 8.717 | 8.793 | 8.648 | 8.694 | 3,433,341 | +0.00(+0.00%) |
Oct 27, 2016 | 8.688 | 8.706 | 8.534 | 8.694 | 3,881,515 | +0.00(+0.00%) |
Oct 26, 2016 | 8.851 | 8.851 | 8.645 | 8.694 | 3,488,177 | -0.21(-2.41%) |
Oct 25, 2016 | 8.955 | 8.973 | 8.802 | 8.909 | 2,041,378 | -0.09(-0.97%) |
Oct 24, 2016 | 8.921 | 9.019 | 8.877 | 8.996 | 4,050,186 | +0.12(+1.37%) |
Oct 21, 2016 | 8.787 | 9.025 | 8.758 | 8.874 | 12,448,861 | -0.02(-0.20%) |
Oct 20, 2016 | 9.199 | 9.217 | 8.851 | 8.892 | 3,179,410 | -0.01(-0.07%) |
Oct 19, 2016 | 8.886 | 8.973 | 8.845 | 8.897 | 2,212,623 | -0.03(-0.33%) |
Oct 18, 2016 | 9.002 | 9.005 | 8.921 | 8.926 | 1,460,448 | +0.01(+0.13%) |
Oct 17, 2016 | 8.950 | 9.054 | 8.903 | 8.915 | 2,564,461 | -0.02(-0.26%) |
Oct 14, 2016 | 8.915 | 8.979 | 8.839 | 8.938 | 3,008,058 | +0.03(+0.39%) |
Oct 13, 2016 | 8.712 | 8.973 | 8.712 | 8.903 | 1,814,595 | +0.15(+1.66%) |
Oct 12, 2016 | 8.758 | 8.804 | 8.729 | 8.758 | 1,213,450 | +0.02(+0.27%) |
Oct 11, 2016 | 8.729 | 8.770 | 8.685 | 8.735 | 1,680,500 | -0.01(-0.07%) |
Oct 10, 2016 | 8.723 | 8.834 | 8.697 | 8.741 | 1,853,276 | +0.05(+0.53%) |
Oct 07, 2016 | 8.781 | 8.892 | 8.683 | 8.694 | 2,072,521 | -0.04(-0.47%) |
Oct 06, 2016 | 8.497 | 8.784 | 8.392 | 8.735 | 4,159,579 | +0.19(+2.24%) |
Oct 05, 2016 | 8.816 | 8.868 | 8.462 | 8.543 | 5,400,603 | -0.25(-2.84%) |
Oct 04, 2016 | 8.834 | 8.857 | 8.717 | 8.793 | 2,340,458 | -0.08(-0.92%) |
Oct 03, 2016 | 8.990 | 9.008 | 8.857 | 8.874 | 2,510,918 | -0.10(-1.16%) |
Sep 30, 2016 | 9.082 | 9.128 | 8.898 | 8.979 | 4,426,314 | -0.07(-0.83%) |
Sep 29, 2016 | 9.065 | 9.099 | 8.961 | 9.053 | 1,796,042 | -0.06(-0.63%) |
Sep 28, 2016 | 9.030 | 9.122 | 9.007 | 9.111 | 1,634,455 | +0.08(+0.89%) |
Sep 27, 2016 | 9.197 | 9.214 | 9.002 | 9.030 | 1,554,472 | -0.15(-1.63%) |
Sep 26, 2016 | 9.105 | 9.220 | 9.082 | 9.180 | 1,687,395 | +0.07(+0.76%) |
Sep 23, 2016 | 9.076 | 9.140 | 8.984 | 9.111 | 1,709,534 | +0.00(+0.00%) |
Sep 22, 2016 | 9.059 | 9.160 | 9.053 | 9.111 | 1,574,883 | +0.16(+1.73%) |
Sep 21, 2016 | 8.806 | 8.979 | 8.691 | 8.956 | 1,611,470 | +0.16(+1.83%) |
Sep 20, 2016 | 8.870 | 8.870 | 8.778 | 8.795 | 1,312,546 | -0.01(-0.13%) |
Sep 19, 2016 | 8.766 | 8.847 | 8.755 | 8.806 | 1,332,143 | +0.06(+0.66%) |
Sep 16, 2016 | 8.789 | 8.870 | 8.726 | 8.749 | 7,607,177 | -0.09(-1.04%) |
Sep 15, 2016 | 8.847 | 8.990 | 8.806 | 8.841 | 2,704,797 | +0.00(+0.00%) |
Sep 14, 2016 | 8.829 | 8.892 | 8.795 | 8.841 | 2,072,065 | +0.02(+0.20%) |
Sep 13, 2016 | 9.030 | 9.048 | 8.809 | 8.824 | 2,629,724 | -0.30(-3.28%) |
Sep 12, 2016 | 9.048 | 9.168 | 9.002 | 9.122 | 3,026,889 | +0.05(+0.57%) |
Sep 09, 2016 | 9.375 | 9.398 | 9.071 | 9.071 | 3,750,692 | -0.45(-4.71%) |
Sep 08, 2016 | 9.600 | 9.605 | 9.513 | 9.519 | 1,696,279 | -0.13(-1.31%) |
Sep 07, 2016 | 9.508 | 9.651 | 9.433 | 9.646 | 1,835,834 | +0.12(+1.27%) |
Sep 06, 2016 | 9.462 | 9.531 | 9.391 | 9.525 | 2,028,339 | +0.07(+0.79%) |
Sep 02, 2016 | 9.255 | 9.450 | 9.450 | 9.450 | 2,331,332 | +0.25(+2.75%) |