Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.564 | 8.575 | 8.383 | 8.383 | 15,074 | -0.13(-1.56%) |
Nov 29, 2016 | 8.758 | 8.758 | 8.515 | 8.515 | 10,601 | -0.20(-2.32%) |
Nov 28, 2016 | 8.676 | 8.717 | 8.521 | 8.717 | 20,450 | +0.04(+0.47%) |
Nov 23, 2016 | 8.677 | 8.677 | 8.677 | 0 | +0.14(+1.69%) | |
Nov 22, 2016 | 8.746 | 8.824 | 8.533 | 8.533 | 20,899 | -0.27(-3.02%) |
Nov 21, 2016 | 8.983 | 9.052 | 8.660 | 8.798 | 75,607 | -0.19(-2.12%) |
Nov 18, 2016 | 8.960 | 9.011 | 8.877 | 8.988 | 45,368 | +0.18(+2.03%) |
Nov 17, 2016 | 8.660 | 8.815 | 8.660 | 8.810 | 12,337 | +0.15(+1.71%) |
Nov 16, 2016 | 8.769 | 8.806 | 8.661 | 8.661 | 3,848 | -0.15(-1.73%) |
Nov 15, 2016 | 8.544 | 8.913 | 8.544 | 8.813 | 34,717 | +0.35(+4.18%) |
Nov 14, 2016 | 8.440 | 8.479 | 8.383 | 8.459 | 8,737 | -0.01(-0.08%) |
Nov 11, 2016 | 8.504 | 8.504 | 8.400 | 8.466 | 5,108 | -0.04(-0.44%) |
Nov 10, 2016 | 8.521 | 8.550 | 8.383 | 8.504 | 15,168 | -0.07(-0.77%) |
Nov 09, 2016 | 8.582 | 8.648 | 8.406 | 8.570 | 7,098 | -0.04(-0.45%) |
Nov 08, 2016 | 8.544 | 8.609 | 8.538 | 8.609 | 6,174 | -0.02(-0.18%) |
Nov 07, 2016 | 8.533 | 8.625 | 8.510 | 8.625 | 2,142 | +0.16(+1.91%) |
Nov 04, 2016 | 8.510 | 8.510 | 8.429 | 8.463 | 3,579 | -0.03(-0.39%) |
Nov 03, 2016 | 8.452 | 8.538 | 8.423 | 8.497 | 15,438 | +0.07(+0.81%) |
Nov 02, 2016 | 8.480 | 8.546 | 8.423 | 8.429 | 21,138 | -0.12(-1.46%) |
Nov 01, 2016 | 8.463 | 8.553 | 8.440 | 8.553 | 13,771 | +0.06(+0.67%) |
Oct 31, 2016 | 8.497 | 8.551 | 8.447 | 8.497 | 23,746 | -0.05(-0.60%) |
Oct 28, 2016 | 8.559 | 8.565 | 8.453 | 8.548 | 7,861 | +0.04(+0.47%) |
Oct 27, 2016 | 8.502 | 8.566 | 8.491 | 8.508 | 15,662 | +0.07(+0.81%) |
Oct 26, 2016 | 8.553 | 8.619 | 8.424 | 8.440 | 9,981 | -0.15(-1.71%) |
Oct 25, 2016 | 8.593 | 8.612 | 8.518 | 8.587 | 11,702 | -0.02(-0.27%) |
Oct 24, 2016 | 8.553 | 8.621 | 8.485 | 8.610 | 24,099 | +0.20(+2.36%) |
Oct 21, 2016 | 8.451 | 8.534 | 8.412 | 8.412 | 15,055 | -0.15(-1.72%) |
Oct 20, 2016 | 8.451 | 8.593 | 8.451 | 8.559 | 12,458 | +0.15(+1.82%) |
Oct 19, 2016 | 8.440 | 8.477 | 8.406 | 8.406 | 20,215 | -0.04(-0.42%) |
Oct 18, 2016 | 8.485 | 8.485 | 8.427 | 8.441 | 6,071 | -0.03(-0.37%) |
Oct 17, 2016 | 8.399 | 8.485 | 8.390 | 8.473 | 6,516 | +0.01(+0.12%) |
Oct 14, 2016 | 8.514 | 8.593 | 8.440 | 8.463 | 15,757 | -0.03(-0.40%) |
Oct 13, 2016 | 8.428 | 8.497 | 8.428 | 8.497 | 9,909 | -0.09(-1.06%) |
Oct 12, 2016 | 8.451 | 8.587 | 8.440 | 8.587 | 13,554 | +0.05(+0.60%) |
Oct 11, 2016 | 8.457 | 8.536 | 8.457 | 8.536 | 8,406 | +0.07(+0.80%) |
Oct 10, 2016 | 8.570 | 8.604 | 8.463 | 8.468 | 17,438 | -0.02(-0.26%) |
Oct 07, 2016 | 8.491 | 8.542 | 8.468 | 8.490 | 7,428 | -0.05(-0.60%) |
Oct 06, 2016 | 8.468 | 8.542 | 8.412 | 8.542 | 21,719 | +0.21(+2.52%) |
Oct 05, 2016 | 8.395 | 8.497 | 8.270 | 8.332 | 48,435 | +0.12(+1.45%) |
Oct 04, 2016 | 8.230 | 8.281 | 8.197 | 8.214 | 7,633 | -0.08(-0.96%) |
Oct 03, 2016 | 8.293 | 8.293 | 8.293 | 8.293 | 2,709 | +0.05(+0.62%) |
Sep 30, 2016 | 8.293 | 8.341 | 8.219 | 8.242 | 15,840 | -0.06(-0.75%) |
Sep 29, 2016 | 8.437 | 8.437 | 8.215 | 8.304 | 24,417 | -0.07(-0.81%) |
Sep 28, 2016 | 8.667 | 8.667 | 8.361 | 8.372 | 45,193 | -0.22(-2.57%) |
Sep 27, 2016 | 8.451 | 8.684 | 8.355 | 8.593 | 107,697 | +0.12(+1.47%) |
Sep 26, 2016 | 8.440 | 8.469 | 8.383 | 8.468 | 33,153 | +0.16(+1.98%) |
Sep 23, 2016 | 8.287 | 8.434 | 8.287 | 8.304 | 60,981 | -0.06(-0.68%) |
Sep 22, 2016 | 8.536 | 8.553 | 8.298 | 8.361 | 84,215 | -0.06(-0.67%) |
Sep 21, 2016 | 8.497 | 8.561 | 8.383 | 8.417 | 13,999 | +0.01(+0.07%) |
Sep 20, 2016 | 8.548 | 8.548 | 8.231 | 8.412 | 49,865 | -0.10(-1.20%) |
Sep 19, 2016 | 8.542 | 8.685 | 8.497 | 8.514 | 36,840 | -0.02(-0.20%) |
Sep 16, 2016 | 8.208 | 8.729 | 8.123 | 8.531 | 48,682 | +0.30(+3.65%) |
Sep 15, 2016 | 8.361 | 8.434 | 8.072 | 8.230 | 51,648 | -0.14(-1.65%) |
Sep 14, 2016 | 8.729 | 8.885 | 7.811 | 8.368 | 147,361 | -0.30(-3.50%) |
Sep 13, 2016 | 9.041 | 9.091 | 8.633 | 8.672 | 27,773 | -0.46(-5.02%) |