Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.316 | 9.399 | 9.274 | 9.399 | 1,574 | +0.06(+0.67%) |
Nov 29, 2016 | 9.316 | 9.357 | 9.316 | 9.336 | 7,270 | +0.06(+0.67%) |
Nov 28, 2016 | 9.307 | 9.316 | 9.001 | 9.274 | 6,667 | +0.00(+0.00%) |
Nov 25, 2016 | 9.066 | 9.274 | 9.066 | 9.274 | 1,068 | +0.21(+2.29%) |
Nov 23, 2016 | 9.066 | 9.066 | 9.066 | 0 | -0.21(-2.24%) | |
Nov 22, 2016 | 8.983 | 9.274 | 8.983 | 9.274 | 17,928 | +0.37(+4.21%) |
Nov 21, 2016 | 8.733 | 8.941 | 8.733 | 8.900 | 12,330 | +0.21(+2.39%) |
Nov 18, 2016 | 8.609 | 8.858 | 8.609 | 8.692 | 3,253 | -0.08(-0.95%) |
Nov 17, 2016 | 8.817 | 8.817 | 8.733 | 8.775 | 14,762 | -0.04(-0.47%) |
Nov 16, 2016 | 8.609 | 8.858 | 8.567 | 8.817 | 14,738 | +0.25(+2.91%) |
Nov 15, 2016 | 8.609 | 8.609 | 8.484 | 8.567 | 4,460 | +0.15(+1.73%) |
Nov 14, 2016 | 8.484 | 8.567 | 8.422 | 8.422 | 2,272 | -0.06(-0.74%) |
Nov 11, 2016 | 8.318 | 8.484 | 8.318 | 8.484 | 975 | +0.42(+5.15%) |
Nov 10, 2016 | 8.276 | 8.442 | 7.860 | 8.068 | 68,891 | +0.00(+0.00%) |
Nov 09, 2016 | 8.026 | 8.151 | 8.026 | 8.068 | 7,379 | +0.00(+0.00%) |
Nov 08, 2016 | 8.193 | 8.234 | 8.151 | 8.068 | 23,245 | -0.12(-1.52%) |
Nov 07, 2016 | 8.234 | 8.234 | 8.193 | 8.193 | 3,870 | +0.00(+0.00%) |
Nov 04, 2016 | 8.484 | 8.484 | 8.193 | 8.193 | 459 | -0.04(-0.51%) |
Nov 03, 2016 | 8.234 | 8.234 | 8.234 | 8.234 | 324 | +0.04(+0.51%) |
Nov 02, 2016 | 8.379 | 8.401 | 8.193 | 8.193 | 16,811 | -0.17(-1.99%) |
Nov 01, 2016 | 8.318 | 8.359 | 8.318 | 8.359 | 1,386 | +0.00(+0.05%) |
Oct 31, 2016 | 8.234 | 8.355 | 8.234 | 8.355 | 3,095 | -0.00(-0.05%) |
Oct 27, 2016 | 8.359 | 8.359 | 8.359 | 16 | +0.00(+0.00%) | |
Oct 26, 2016 | 8.359 | 8.496 | 8.359 | 8.359 | 5,169 | -0.12(-1.47%) |
Oct 25, 2016 | 8.359 | 8.484 | 8.359 | 8.484 | 3,015 | +0.12(+1.49%) |
Oct 24, 2016 | 8.359 | 8.359 | 8.359 | 8.359 | 1,374 | +0.04(+0.50%) |
Oct 21, 2016 | 8.234 | 8.318 | 8.234 | 8.318 | 1,130 | +0.00(+0.00%) |
Oct 20, 2016 | 8.359 | 8.359 | 8.318 | 8.318 | 6,075 | -0.04(-0.50%) |
Oct 19, 2016 | 8.359 | 8.363 | 8.359 | 8.359 | 2,284 | +0.04(+0.50%) |
Oct 18, 2016 | 8.401 | 8.401 | 8.318 | 8.318 | 722 | +0.12(+1.42%) |
Oct 13, 2016 | 8.218 | 8.201 | 8.201 | 8.201 | 8,656 | -0.12(-1.40%) |
Oct 12, 2016 | 8.334 | 8.334 | 8.318 | 8.318 | 364 | -0.06(-0.68%) |
Oct 11, 2016 | 8.277 | 8.374 | 8.276 | 8.374 | 2,800 | -0.08(-0.90%) |
Oct 07, 2016 | 8.451 | 8.451 | 8.451 | 8.451 | 240 | +0.07(+0.83%) |
Oct 06, 2016 | 8.276 | 8.401 | 8.276 | 8.381 | 5,988 | +0.11(+1.27%) |
Oct 05, 2016 | 8.218 | 8.401 | 8.201 | 8.276 | 8,650 | -0.01(-0.10%) |
Oct 04, 2016 | 8.276 | 8.284 | 8.276 | 8.284 | 4,556 | +0.01(+0.10%) |
Oct 03, 2016 | 8.197 | 8.367 | 8.193 | 8.276 | 12,163 | +0.05(+0.61%) |
Sep 30, 2016 | 8.225 | 8.250 | 8.216 | 8.226 | 1,687 | -0.01(-0.08%) |
Sep 29, 2016 | 8.193 | 8.233 | 8.193 | 8.233 | 971 | +0.04(+0.49%) |
Sep 28, 2016 | 8.301 | 8.301 | 8.193 | 8.193 | 787 | +0.00(+0.00%) |
Sep 27, 2016 | 8.193 | 8.193 | 8.193 | 8.193 | 194 | +0.00(+0.00%) |
Sep 26, 2016 | 8.298 | 8.301 | 8.193 | 8.193 | 2,102 | -0.01(-0.10%) |
Sep 23, 2016 | 8.201 | 8.309 | 8.201 | 8.201 | 1,229 | +0.01(+0.10%) |
Sep 22, 2016 | 8.209 | 8.309 | 8.193 | 8.193 | 3,213 | -0.08(-1.00%) |
Sep 21, 2016 | 8.309 | 8.309 | 8.276 | 8.276 | 381 | +0.08(+1.02%) |
Sep 20, 2016 | 8.201 | 8.309 | 8.193 | 8.193 | 6,749 | +0.00(+0.00%) |
Sep 19, 2016 | 8.270 | 8.367 | 8.193 | 8.193 | 10,480 | -0.08(-1.00%) |
Sep 16, 2016 | 8.334 | 8.334 | 8.209 | 8.276 | 2,863 | +0.21(+2.58%) |
Sep 15, 2016 | 8.251 | 8.343 | 8.026 | 8.068 | 17,122 | -0.12(-1.52%) |
Sep 14, 2016 | 8.193 | 8.226 | 8.193 | 8.193 | 4,135 | -0.02(-0.20%) |
Sep 13, 2016 | 8.193 | 8.209 | 8.193 | 8.209 | 408 | -0.02(-0.20%) |
Sep 12, 2016 | 8.226 | 8.226 | 8.193 | 8.226 | 1,547 | +0.05(+0.66%) |
Sep 09, 2016 | 8.218 | 8.226 | 8.172 | 8.172 | 6,221 | -0.09(-1.06%) |
Sep 08, 2016 | 8.226 | 8.276 | 8.226 | 8.259 | 6,592 | +0.11(+1.33%) |
Sep 07, 2016 | 8.151 | 8.276 | 8.151 | 8.151 | 10,170 | -0.03(-0.41%) |
Sep 06, 2016 | 8.151 | 8.276 | 8.151 | 8.184 | 1,239 | -0.02(-0.19%) |
Sep 02, 2016 | 8.168 | 8.200 | 8.200 | 8.200 | 3,847 | +0.05(+0.59%) |