Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.745 | 8.763 | 8.697 | 8.720 | 3,956 | -0.03(-0.29%) |
Nov 29, 2016 | 8.642 | 8.745 | 8.627 | 8.745 | 10,955 | +0.15(+1.69%) |
Nov 28, 2016 | 8.642 | 8.703 | 8.600 | 8.600 | 4,202 | -0.03(-0.30%) |
Nov 25, 2016 | 8.660 | 8.703 | 8.480 | 8.625 | 14,484 | -0.06(-0.69%) |
Nov 23, 2016 | 8.685 | 8.685 | 8.685 | 0 | +0.03(+0.30%) | |
Nov 22, 2016 | 8.600 | 8.703 | 8.574 | 8.660 | 7,497 | +0.06(+0.70%) |
Nov 21, 2016 | 8.430 | 8.634 | 8.430 | 8.600 | 18,472 | +0.19(+2.32%) |
Nov 18, 2016 | 8.464 | 8.672 | 8.312 | 8.405 | 13,645 | -0.04(-0.50%) |
Nov 17, 2016 | 8.642 | 8.654 | 8.359 | 8.447 | 10,251 | -0.18(-2.06%) |
Nov 16, 2016 | 8.473 | 8.642 | 8.473 | 8.625 | 10,864 | +0.16(+1.90%) |
Nov 15, 2016 | 8.261 | 8.473 | 8.252 | 8.464 | 26,256 | +0.23(+2.78%) |
Nov 14, 2016 | 8.337 | 8.337 | 8.176 | 8.235 | 24,287 | -0.03(-0.31%) |
Nov 11, 2016 | 8.320 | 8.397 | 8.261 | 8.261 | 17,589 | -0.04(-0.51%) |
Nov 10, 2016 | 8.303 | 8.422 | 8.288 | 8.303 | 20,479 | +0.00(+0.00%) |
Nov 09, 2016 | 8.295 | 8.418 | 8.286 | 8.303 | 12,544 | -0.11(-1.31%) |
Nov 08, 2016 | 8.405 | 8.436 | 8.371 | 8.413 | 17,208 | +0.03(+0.30%) |
Nov 07, 2016 | 8.506 | 8.506 | 8.388 | 8.388 | 26,888 | -0.06(-0.70%) |
Nov 04, 2016 | 8.540 | 8.591 | 8.439 | 8.447 | 49,797 | -0.10(-1.19%) |
Nov 03, 2016 | 8.523 | 8.676 | 8.481 | 8.549 | 9,299 | +0.00(+0.00%) |
Nov 02, 2016 | 8.650 | 8.650 | 8.540 | 8.549 | 9,419 | -0.13(-1.46%) |
Nov 01, 2016 | 8.667 | 8.718 | 8.659 | 8.676 | 16,961 | +0.03(+0.39%) |
Oct 31, 2016 | 8.769 | 8.769 | 8.540 | 8.642 | 13,281 | +0.04(+0.49%) |
Oct 28, 2016 | 8.769 | 8.769 | 8.532 | 8.600 | 9,580 | -0.18(-2.03%) |
Oct 27, 2016 | 8.659 | 8.778 | 8.562 | 8.778 | 12,736 | +0.10(+1.17%) |
Oct 26, 2016 | 8.578 | 8.676 | 8.515 | 8.676 | 12,710 | +0.14(+1.69%) |
Oct 25, 2016 | 8.532 | 8.549 | 8.515 | 8.532 | 4,426 | -0.05(-0.61%) |
Oct 24, 2016 | 8.710 | 8.710 | 8.557 | 8.584 | 9,874 | -0.02(-0.21%) |
Oct 21, 2016 | 8.655 | 8.671 | 8.600 | 8.602 | 6,925 | -0.03(-0.36%) |
Oct 20, 2016 | 8.617 | 8.710 | 8.532 | 8.634 | 16,461 | -0.07(-0.84%) |
Oct 19, 2016 | 8.811 | 8.811 | 8.707 | 8.707 | 3,508 | -0.06(-0.74%) |
Oct 18, 2016 | 8.913 | 8.913 | 8.769 | 8.771 | 5,516 | +0.00(+0.03%) |
Oct 17, 2016 | 8.875 | 8.875 | 8.752 | 8.769 | 9,514 | -0.13(-1.43%) |
Oct 14, 2016 | 8.905 | 8.905 | 8.744 | 8.896 | 8,312 | -0.09(-1.04%) |
Oct 13, 2016 | 8.967 | 9.049 | 8.967 | 8.989 | 13,213 | +0.08(+0.95%) |
Oct 12, 2016 | 9.057 | 9.066 | 8.769 | 8.905 | 6,801 | +0.01(+0.10%) |
Oct 11, 2016 | 9.108 | 9.108 | 8.769 | 8.896 | 32,271 | -0.13(-1.41%) |
Oct 10, 2016 | 8.888 | 9.133 | 8.850 | 9.023 | 20,253 | +0.22(+2.50%) |
Oct 07, 2016 | 8.718 | 8.811 | 8.630 | 8.803 | 5,670 | +0.12(+1.37%) |
Oct 06, 2016 | 8.651 | 8.896 | 8.532 | 8.684 | 13,210 | -0.09(-1.06%) |
Oct 05, 2016 | 8.769 | 8.896 | 8.659 | 8.778 | 10,349 | -0.02(-0.19%) |
Oct 04, 2016 | 8.852 | 8.896 | 8.786 | 8.794 | 2,158 | -0.03(-0.38%) |
Oct 03, 2016 | 8.896 | 8.896 | 8.778 | 8.828 | 5,485 | -0.04(-0.48%) |
Sep 30, 2016 | 8.862 | 8.896 | 8.828 | 8.871 | 5,945 | +0.01(+0.10%) |
Sep 29, 2016 | 8.752 | 8.879 | 8.752 | 8.862 | 4,624 | +0.07(+0.77%) |
Sep 28, 2016 | 8.955 | 8.964 | 8.794 | 8.794 | 1,578 | -0.10(-1.14%) |
Sep 27, 2016 | 8.761 | 8.947 | 8.761 | 8.896 | 12,299 | +0.17(+1.94%) |
Sep 26, 2016 | 8.676 | 8.769 | 8.676 | 8.727 | 6,014 | +0.07(+0.77%) |
Sep 23, 2016 | 8.642 | 8.769 | 8.621 | 8.660 | 17,351 | +0.04(+0.51%) |
Sep 22, 2016 | 8.642 | 8.701 | 8.600 | 8.617 | 6,814 | -0.03(-0.29%) |
Sep 21, 2016 | 8.642 | 8.667 | 8.586 | 8.642 | 4,993 | +0.03(+0.39%) |
Sep 20, 2016 | 8.684 | 8.684 | 8.578 | 8.608 | 7,654 | -0.03(-0.29%) |
Sep 19, 2016 | 8.591 | 9.100 | 8.540 | 8.634 | 21,470 | +0.07(+0.79%) |
Sep 16, 2016 | 8.642 | 8.811 | 8.566 | 8.566 | 4,441 | +0.01(+0.09%) |
Sep 15, 2016 | 8.695 | 8.811 | 8.557 | 8.558 | 13,502 | -0.24(-2.78%) |
Sep 14, 2016 | 8.794 | 8.930 | 8.745 | 8.803 | 4,770 | +0.07(+0.78%) |
Sep 13, 2016 | 8.811 | 9.023 | 8.600 | 8.735 | 63,583 | -0.07(-0.77%) |
Sep 12, 2016 | 8.803 | 8.828 | 8.769 | 8.803 | 32,506 | -0.04(-0.48%) |
Sep 09, 2016 | 8.896 | 9.218 | 8.794 | 8.845 | 11,864 | -0.10(-1.14%) |
Sep 08, 2016 | 9.066 | 9.184 | 8.896 | 8.947 | 4,143 | -0.06(-0.66%) |
Sep 07, 2016 | 9.142 | 9.218 | 9.006 | 9.006 | 15,412 | -0.16(-1.76%) |
Sep 06, 2016 | 9.218 | 9.274 | 9.150 | 9.167 | 10,471 | -0.02(-0.18%) |
Sep 02, 2016 | 9.176 | 9.184 | 9.184 | 9.184 | 12,983 | +0.02(+0.18%) |