Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.207 | 8.222 | 7.658 | 7.761 | 179,036 | -0.48(-5.86%) |
Nov 29, 2016 | 8.215 | 8.281 | 8.193 | 8.244 | 119,574 | +0.07(+0.90%) |
Nov 28, 2016 | 8.127 | 8.273 | 8.061 | 8.171 | 86,020 | +0.04(+0.45%) |
Nov 25, 2016 | 8.193 | 8.270 | 8.120 | 8.134 | 48,928 | -0.02(-0.27%) |
Nov 23, 2016 | 8.156 | 8.156 | 8.156 | 0 | -0.03(-0.36%) | |
Nov 22, 2016 | 8.207 | 8.368 | 8.068 | 8.185 | 363,621 | -0.02(-0.27%) |
Nov 21, 2016 | 8.200 | 8.325 | 8.171 | 8.207 | 260,895 | +0.00(+0.00%) |
Nov 18, 2016 | 8.420 | 8.581 | 7.669 | 8.207 | 631,039 | -0.31(-3.69%) |
Nov 17, 2016 | 8.683 | 8.713 | 8.281 | 8.522 | 484,656 | -0.14(-1.61%) |
Nov 16, 2016 | 8.793 | 8.830 | 8.420 | 8.661 | 395,725 | -0.12(-1.42%) |
Nov 15, 2016 | 8.727 | 9.284 | 8.617 | 8.786 | 396,943 | +0.14(+1.61%) |
Nov 14, 2016 | 9.115 | 10.05 | 8.149 | 8.647 | 1,283,786 | -0.43(-4.76%) |
Nov 11, 2016 | 8.771 | 9.145 | 8.698 | 9.079 | 404,916 | +0.34(+3.94%) |
Nov 10, 2016 | 8.500 | 9.064 | 8.405 | 8.735 | 422,299 | +0.29(+3.47%) |
Nov 09, 2016 | 8.442 | 8.544 | 8.368 | 8.442 | 348,873 | -0.02(-0.26%) |
Nov 08, 2016 | 8.544 | 8.552 | 8.325 | 8.464 | 122,722 | -0.07(-0.77%) |
Nov 07, 2016 | 8.683 | 8.683 | 8.464 | 8.530 | 158,002 | +0.05(+0.60%) |
Nov 04, 2016 | 8.639 | 8.771 | 8.442 | 8.478 | 81,398 | -0.10(-1.19%) |
Nov 03, 2016 | 9.218 | 9.218 | 8.566 | 8.581 | 203,958 | -0.40(-4.48%) |
Nov 02, 2016 | 8.654 | 9.042 | 8.537 | 8.983 | 104,966 | +0.36(+4.16%) |
Nov 01, 2016 | 8.705 | 8.757 | 8.603 | 8.625 | 64,796 | -0.07(-0.84%) |
Oct 31, 2016 | 8.822 | 8.822 | 8.581 | 8.698 | 63,668 | -0.10(-1.08%) |
Oct 28, 2016 | 8.815 | 8.815 | 8.661 | 8.793 | 69,250 | +0.00(+0.00%) |
Oct 27, 2016 | 9.013 | 9.064 | 8.696 | 8.793 | 74,195 | -0.19(-2.12%) |
Oct 26, 2016 | 8.903 | 9.123 | 8.749 | 8.983 | 79,012 | +0.04(+0.41%) |
Oct 25, 2016 | 8.932 | 8.961 | 8.828 | 8.947 | 68,759 | -0.01(-0.16%) |
Oct 24, 2016 | 8.896 | 9.137 | 8.786 | 8.961 | 69,026 | +0.14(+1.58%) |
Oct 21, 2016 | 8.727 | 8.866 | 8.516 | 8.822 | 76,555 | +0.01(+0.08%) |
Oct 20, 2016 | 8.844 | 8.969 | 8.610 | 8.815 | 68,135 | +0.00(+0.00%) |
Oct 19, 2016 | 8.940 | 8.940 | 8.683 | 8.815 | 71,706 | -0.12(-1.39%) |
Oct 18, 2016 | 8.969 | 8.976 | 8.800 | 8.940 | 71,902 | -0.02(-0.25%) |
Oct 17, 2016 | 9.152 | 9.152 | 8.896 | 8.961 | 120,203 | -0.07(-0.81%) |
Oct 14, 2016 | 8.859 | 9.049 | 8.799 | 9.035 | 104,716 | +0.18(+1.98%) |
Oct 13, 2016 | 8.837 | 8.932 | 8.786 | 8.859 | 88,842 | -0.04(-0.49%) |
Oct 12, 2016 | 8.852 | 8.946 | 8.647 | 8.903 | 135,645 | +0.06(+0.66%) |
Oct 11, 2016 | 8.896 | 9.005 | 8.749 | 8.844 | 194,885 | +0.10(+1.09%) |
Oct 10, 2016 | 8.588 | 8.830 | 8.588 | 8.749 | 130,375 | +0.15(+1.70%) |
Oct 07, 2016 | 8.588 | 8.625 | 8.449 | 8.603 | 100,572 | +0.01(+0.09%) |
Oct 06, 2016 | 8.508 | 8.639 | 8.390 | 8.595 | 79,650 | +0.02(+0.26%) |
Oct 05, 2016 | 8.573 | 8.683 | 8.464 | 8.573 | 71,105 | -0.04(-0.43%) |
Oct 04, 2016 | 8.434 | 8.647 | 8.434 | 8.610 | 97,129 | +0.16(+1.91%) |
Oct 03, 2016 | 8.171 | 8.486 | 7.907 | 8.449 | 196,257 | +0.28(+3.41%) |
Sep 30, 2016 | 7.878 | 8.390 | 7.878 | 8.171 | 188,129 | +0.26(+3.24%) |
Sep 29, 2016 | 7.966 | 7.973 | 7.805 | 7.915 | 89,233 | -0.07(-0.83%) |
Sep 28, 2016 | 8.149 | 8.149 | 7.951 | 7.980 | 60,031 | -0.15(-1.80%) |
Sep 27, 2016 | 8.105 | 8.149 | 7.991 | 8.127 | 69,339 | +0.03(+0.36%) |
Sep 26, 2016 | 8.141 | 8.141 | 7.995 | 8.098 | 70,260 | -0.01(-0.18%) |
Sep 23, 2016 | 8.237 | 8.339 | 8.105 | 8.112 | 56,541 | -0.21(-2.46%) |
Sep 22, 2016 | 8.090 | 8.339 | 8.068 | 8.317 | 94,461 | +0.29(+3.65%) |
Sep 21, 2016 | 7.966 | 8.061 | 7.856 | 8.024 | 66,650 | +0.06(+0.74%) |
Sep 20, 2016 | 8.068 | 8.207 | 7.929 | 7.966 | 82,892 | -0.07(-0.82%) |
Sep 19, 2016 | 8.002 | 8.138 | 7.995 | 8.032 | 90,403 | +0.00(+0.00%) |
Sep 16, 2016 | 7.988 | 8.083 | 7.929 | 8.032 | 201,373 | +0.07(+0.92%) |
Sep 15, 2016 | 7.907 | 8.039 | 7.907 | 7.958 | 128,192 | +0.06(+0.74%) |
Sep 14, 2016 | 7.878 | 8.017 | 7.805 | 7.900 | 160,345 | -0.05(-0.64%) |
Sep 13, 2016 | 7.958 | 8.017 | 7.783 | 7.951 | 516,412 | -0.10(-1.27%) |
Sep 12, 2016 | 8.185 | 8.237 | 8.002 | 8.054 | 196,619 | -0.24(-2.91%) |
Sep 09, 2016 | 8.603 | 8.603 | 8.288 | 8.295 | 113,449 | -0.31(-3.57%) |
Sep 08, 2016 | 8.661 | 8.855 | 8.581 | 8.603 | 148,076 | -0.18(-2.08%) |
Sep 07, 2016 | 8.654 | 8.822 | 8.515 | 8.786 | 155,471 | -0.02(-0.25%) |
Sep 06, 2016 | 8.859 | 8.896 | 8.764 | 8.808 | 60,528 | -0.06(-0.66%) |
Sep 02, 2016 | 8.925 | 8.866 | 8.866 | 8.866 | 76,487 | -0.07(-0.82%) |