Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.292 | 8.397 | 8.263 | 8.397 | 22,809 | +0.19(+2.29%) |
Nov 29, 2016 | 8.350 | 8.350 | 8.209 | 8.209 | 29,717 | -0.18(-2.15%) |
Nov 28, 2016 | 8.239 | 8.433 | 8.236 | 8.390 | 43,535 | +0.21(+2.58%) |
Nov 25, 2016 | 8.209 | 8.217 | 8.149 | 8.179 | 42,680 | -0.11(-1.27%) |
Nov 23, 2016 | 8.284 | 8.284 | 8.284 | 0 | -0.08(-0.99%) | |
Nov 22, 2016 | 8.503 | 8.554 | 8.352 | 8.367 | 57,189 | -0.02(-0.18%) |
Nov 21, 2016 | 8.194 | 8.382 | 8.194 | 8.382 | 27,944 | +0.24(+2.96%) |
Nov 18, 2016 | 8.074 | 8.164 | 8.014 | 8.142 | 53,208 | +0.07(+0.84%) |
Nov 17, 2016 | 8.089 | 8.202 | 7.999 | 8.074 | 51,746 | -0.08(-0.92%) |
Nov 16, 2016 | 8.126 | 8.149 | 8.022 | 8.149 | 28,456 | -0.27(-3.22%) |
Nov 15, 2016 | 8.142 | 8.420 | 8.142 | 8.420 | 69,623 | +0.38(+4.78%) |
Nov 14, 2016 | 7.999 | 8.089 | 7.848 | 8.036 | 100,336 | -0.16(-1.93%) |
Nov 11, 2016 | 8.330 | 8.333 | 7.863 | 8.194 | 759,418 | -0.31(-3.63%) |
Nov 10, 2016 | 8.871 | 8.871 | 8.315 | 8.503 | 122,472 | -0.70(-7.60%) |
Nov 09, 2016 | 9.135 | 9.368 | 9.135 | 9.202 | 40,467 | -0.25(-2.62%) |
Nov 08, 2016 | 9.368 | 9.532 | 9.315 | 9.450 | 50,235 | +0.06(+0.63%) |
Nov 07, 2016 | 9.308 | 9.423 | 9.270 | 9.391 | 62,737 | +0.44(+4.96%) |
Nov 04, 2016 | 9.007 | 9.157 | 8.887 | 8.947 | 38,680 | -0.11(-1.25%) |
Nov 03, 2016 | 9.210 | 9.263 | 9.051 | 9.060 | 20,532 | -0.08(-0.91%) |
Nov 02, 2016 | 9.120 | 9.195 | 9.022 | 9.142 | 54,092 | -0.17(-1.78%) |
Nov 01, 2016 | 9.541 | 9.541 | 9.120 | 9.308 | 59,460 | -0.35(-3.59%) |
Oct 31, 2016 | 9.624 | 9.747 | 9.549 | 9.654 | 25,815 | +0.11(+1.10%) |
Oct 28, 2016 | 9.684 | 9.744 | 9.466 | 9.549 | 21,736 | -0.10(-1.01%) |
Oct 27, 2016 | 9.804 | 9.856 | 9.646 | 9.646 | 23,840 | -0.09(-0.94%) |
Oct 26, 2016 | 9.699 | 9.738 | 9.609 | 9.738 | 78,189 | -0.08(-0.77%) |
Oct 25, 2016 | 9.774 | 9.842 | 9.729 | 9.813 | 110,942 | -0.05(-0.52%) |
Oct 24, 2016 | 9.872 | 9.940 | 9.850 | 9.865 | 51,426 | +0.14(+1.39%) |
Oct 21, 2016 | 9.601 | 9.737 | 9.586 | 9.729 | 39,625 | +0.13(+1.33%) |
Oct 20, 2016 | 9.586 | 9.670 | 9.500 | 9.601 | 24,359 | -0.01(-0.08%) |
Oct 19, 2016 | 9.609 | 9.668 | 9.519 | 9.609 | 41,545 | +0.05(+0.55%) |
Oct 18, 2016 | 9.398 | 9.594 | 9.387 | 9.556 | 38,538 | +0.24(+2.58%) |
Oct 17, 2016 | 9.308 | 9.345 | 9.173 | 9.315 | 32,940 | +0.02(+0.24%) |
Oct 14, 2016 | 9.338 | 9.361 | 9.202 | 9.293 | 98,529 | +0.09(+0.98%) |
Oct 13, 2016 | 9.105 | 9.225 | 9.105 | 9.202 | 25,149 | -0.01(-0.08%) |
Oct 12, 2016 | 9.225 | 9.255 | 9.097 | 9.210 | 30,376 | -0.02(-0.16%) |
Oct 11, 2016 | 9.263 | 9.263 | 9.150 | 9.225 | 30,468 | -0.02(-0.24%) |
Oct 10, 2016 | 9.353 | 9.353 | 9.202 | 9.248 | 62,757 | +0.08(+0.90%) |
Oct 07, 2016 | 9.187 | 9.195 | 9.052 | 9.165 | 23,879 | +0.07(+0.74%) |
Oct 06, 2016 | 9.029 | 9.120 | 9.029 | 9.097 | 5,175 | +0.01(+0.08%) |
Oct 05, 2016 | 8.962 | 9.105 | 8.962 | 9.090 | 15,219 | +0.29(+3.25%) |
Oct 04, 2016 | 9.022 | 9.029 | 8.804 | 8.804 | 39,056 | -0.20(-2.26%) |
Oct 03, 2016 | 8.781 | 9.022 | 8.766 | 9.007 | 115,195 | +0.24(+2.75%) |
Sep 30, 2016 | 8.721 | 8.774 | 8.676 | 8.766 | 25,264 | +0.04(+0.43%) |
Sep 29, 2016 | 8.871 | 8.958 | 8.706 | 8.728 | 15,921 | -0.09(-1.02%) |
Sep 28, 2016 | 8.766 | 8.894 | 8.684 | 8.819 | 258,189 | +0.08(+0.95%) |
Sep 27, 2016 | 8.702 | 8.766 | 8.661 | 8.736 | 6,041 | -0.01(-0.09%) |
Sep 26, 2016 | 8.721 | 8.751 | 8.683 | 8.743 | 4,022 | -0.05(-0.60%) |
Sep 23, 2016 | 8.924 | 8.947 | 8.796 | 8.796 | 48,744 | -0.15(-1.68%) |
Sep 22, 2016 | 9.060 | 9.180 | 8.913 | 8.947 | 21,811 | +0.02(+0.25%) |
Sep 21, 2016 | 8.728 | 8.948 | 8.728 | 8.924 | 24,081 | +0.23(+2.68%) |
Sep 20, 2016 | 8.713 | 8.713 | 8.639 | 8.691 | 7,211 | +0.11(+1.23%) |
Sep 19, 2016 | 8.661 | 8.708 | 8.563 | 8.585 | 24,644 | -0.05(-0.52%) |
Sep 16, 2016 | 8.386 | 8.631 | 8.382 | 8.631 | 24,786 | +0.15(+1.78%) |
Sep 15, 2016 | 8.322 | 8.479 | 8.278 | 8.479 | 21,484 | +0.20(+2.44%) |
Sep 14, 2016 | 8.330 | 8.450 | 8.277 | 8.277 | 28,759 | -0.05(-0.63%) |
Sep 13, 2016 | 8.646 | 8.672 | 8.277 | 8.330 | 88,052 | -0.52(-5.87%) |
Sep 12, 2016 | 8.510 | 8.849 | 8.504 | 8.849 | 36,035 | +0.25(+2.89%) |
Sep 09, 2016 | 8.834 | 8.834 | 8.601 | 8.601 | 29,599 | -0.44(-4.91%) |
Sep 08, 2016 | 9.165 | 9.165 | 9.014 | 9.045 | 193,875 | +0.02(+0.25%) |
Sep 07, 2016 | 9.120 | 9.120 | 8.962 | 9.022 | 144,625 | -0.06(-0.66%) |
Sep 06, 2016 | 8.849 | 9.082 | 8.841 | 9.082 | 171,754 | +0.22(+2.46%) |
Sep 02, 2016 | 8.736 | 8.864 | 8.864 | 8.864 | 313,641 | +0.21(+2.43%) |