Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.308 | 8.414 | 8.279 | 8.414 | 22,764 | +0.19(+2.29%) |
Nov 29, 2016 | 8.367 | 8.367 | 8.226 | 8.226 | 29,658 | -0.18(-2.15%) |
Nov 28, 2016 | 8.256 | 8.450 | 8.252 | 8.406 | 43,448 | +0.21(+2.58%) |
Nov 25, 2016 | 8.226 | 8.233 | 8.165 | 8.195 | 42,596 | -0.11(-1.27%) |
Nov 23, 2016 | 8.301 | 8.301 | 8.301 | 0 | -0.08(-0.99%) | |
Nov 22, 2016 | 8.520 | 8.571 | 8.369 | 8.384 | 57,076 | -0.02(-0.18%) |
Nov 21, 2016 | 8.210 | 8.399 | 8.210 | 8.399 | 27,889 | +0.24(+2.96%) |
Nov 18, 2016 | 8.090 | 8.180 | 8.029 | 8.158 | 53,103 | +0.07(+0.84%) |
Nov 17, 2016 | 8.105 | 8.218 | 8.014 | 8.090 | 51,644 | -0.08(-0.92%) |
Nov 16, 2016 | 8.143 | 8.165 | 8.038 | 8.165 | 28,400 | -0.27(-3.22%) |
Nov 15, 2016 | 8.158 | 8.437 | 8.158 | 8.437 | 69,485 | +0.38(+4.78%) |
Nov 14, 2016 | 8.014 | 8.105 | 7.864 | 8.052 | 100,137 | -0.16(-1.93%) |
Nov 11, 2016 | 8.346 | 8.350 | 7.879 | 8.210 | 757,917 | -0.31(-3.63%) |
Nov 10, 2016 | 8.889 | 8.889 | 8.331 | 8.520 | 122,230 | -0.70(-7.60%) |
Nov 09, 2016 | 9.153 | 9.387 | 9.153 | 9.221 | 40,387 | -0.25(-2.62%) |
Nov 08, 2016 | 9.387 | 9.550 | 9.334 | 9.469 | 50,136 | +0.06(+0.63%) |
Nov 07, 2016 | 9.326 | 9.442 | 9.289 | 9.409 | 62,613 | +0.44(+4.96%) |
Nov 04, 2016 | 9.025 | 9.175 | 8.904 | 8.964 | 38,603 | -0.11(-1.25%) |
Nov 03, 2016 | 9.228 | 9.281 | 9.069 | 9.077 | 20,492 | -0.08(-0.91%) |
Nov 02, 2016 | 9.138 | 9.213 | 9.040 | 9.160 | 53,985 | -0.17(-1.78%) |
Nov 01, 2016 | 9.560 | 9.560 | 9.138 | 9.326 | 59,342 | -0.35(-3.59%) |
Oct 31, 2016 | 9.643 | 9.767 | 9.568 | 9.673 | 25,764 | +0.11(+1.10%) |
Oct 28, 2016 | 9.703 | 9.764 | 9.485 | 9.568 | 21,693 | -0.10(-1.01%) |
Oct 27, 2016 | 9.824 | 9.876 | 9.666 | 9.666 | 23,793 | -0.09(-0.94%) |
Oct 26, 2016 | 9.718 | 9.757 | 9.628 | 9.757 | 78,035 | -0.08(-0.77%) |
Oct 25, 2016 | 9.794 | 9.862 | 9.749 | 9.833 | 110,723 | -0.05(-0.52%) |
Oct 24, 2016 | 9.892 | 9.959 | 9.869 | 9.884 | 51,324 | +0.14(+1.39%) |
Oct 21, 2016 | 9.620 | 9.756 | 9.605 | 9.748 | 39,546 | +0.13(+1.33%) |
Oct 20, 2016 | 9.605 | 9.689 | 9.519 | 9.620 | 24,310 | -0.01(-0.08%) |
Oct 19, 2016 | 9.628 | 9.687 | 9.537 | 9.628 | 41,463 | +0.05(+0.55%) |
Oct 18, 2016 | 9.417 | 9.613 | 9.406 | 9.575 | 38,461 | +0.24(+2.58%) |
Oct 17, 2016 | 9.326 | 9.364 | 9.191 | 9.334 | 32,875 | +0.02(+0.24%) |
Oct 14, 2016 | 9.356 | 9.379 | 9.221 | 9.311 | 98,335 | +0.09(+0.98%) |
Oct 13, 2016 | 9.123 | 9.243 | 9.123 | 9.221 | 25,100 | -0.01(-0.08%) |
Oct 12, 2016 | 9.243 | 9.273 | 9.115 | 9.228 | 30,316 | -0.02(-0.16%) |
Oct 11, 2016 | 9.281 | 9.281 | 9.168 | 9.243 | 30,408 | -0.02(-0.24%) |
Oct 10, 2016 | 9.371 | 9.371 | 9.221 | 9.266 | 62,633 | +0.08(+0.90%) |
Oct 07, 2016 | 9.206 | 9.213 | 9.070 | 9.183 | 23,832 | +0.07(+0.74%) |
Oct 06, 2016 | 9.047 | 9.138 | 9.047 | 9.115 | 5,164 | +0.01(+0.08%) |
Oct 05, 2016 | 8.979 | 9.123 | 8.979 | 9.108 | 15,189 | +0.29(+3.25%) |
Oct 04, 2016 | 9.040 | 9.047 | 8.821 | 8.821 | 38,979 | -0.20(-2.26%) |
Oct 03, 2016 | 8.799 | 9.040 | 8.783 | 9.025 | 114,967 | +0.24(+2.75%) |
Sep 30, 2016 | 8.738 | 8.791 | 8.693 | 8.783 | 25,214 | +0.04(+0.43%) |
Sep 29, 2016 | 8.889 | 8.976 | 8.723 | 8.746 | 15,889 | -0.09(-1.02%) |
Sep 28, 2016 | 8.783 | 8.912 | 8.701 | 8.836 | 257,678 | +0.08(+0.95%) |
Sep 27, 2016 | 8.719 | 8.783 | 8.678 | 8.753 | 6,029 | -0.01(-0.09%) |
Sep 26, 2016 | 8.738 | 8.768 | 8.700 | 8.761 | 4,014 | -0.05(-0.60%) |
Sep 23, 2016 | 8.942 | 8.964 | 8.813 | 8.814 | 48,648 | -0.15(-1.68%) |
Sep 22, 2016 | 9.077 | 9.198 | 8.930 | 8.964 | 21,768 | +0.02(+0.25%) |
Sep 21, 2016 | 8.746 | 8.965 | 8.746 | 8.942 | 24,033 | +0.23(+2.68%) |
Sep 20, 2016 | 8.731 | 8.731 | 8.656 | 8.708 | 7,196 | +0.11(+1.23%) |
Sep 19, 2016 | 8.678 | 8.725 | 8.580 | 8.602 | 24,596 | -0.05(-0.52%) |
Sep 16, 2016 | 8.403 | 8.648 | 8.399 | 8.648 | 24,737 | +0.15(+1.78%) |
Sep 15, 2016 | 8.339 | 8.496 | 8.295 | 8.496 | 21,441 | +0.20(+2.44%) |
Sep 14, 2016 | 8.346 | 8.467 | 8.293 | 8.293 | 28,702 | -0.05(-0.63%) |
Sep 13, 2016 | 8.663 | 8.689 | 8.293 | 8.346 | 87,878 | -0.52(-5.87%) |
Sep 12, 2016 | 8.527 | 8.866 | 8.521 | 8.866 | 35,964 | +0.25(+2.89%) |
Sep 09, 2016 | 8.851 | 8.851 | 8.618 | 8.618 | 29,540 | -0.44(-4.91%) |
Sep 08, 2016 | 9.183 | 9.183 | 9.032 | 9.062 | 193,492 | +0.02(+0.25%) |
Sep 07, 2016 | 9.138 | 9.138 | 8.979 | 9.040 | 144,340 | -0.06(-0.66%) |
Sep 06, 2016 | 8.866 | 9.100 | 8.859 | 9.100 | 171,415 | +0.22(+2.46%) |
Sep 02, 2016 | 8.753 | 8.881 | 8.881 | 8.881 | 313,021 | +0.21(+2.43%) |