Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.943 | 9.029 | 8.936 | 8.969 | 3,008,904 | +0.13(+1.42%) |
Nov 29, 2016 | 8.863 | 8.883 | 8.794 | 8.844 | 3,123,097 | +0.14(+1.59%) |
Nov 28, 2016 | 8.797 | 8.824 | 8.698 | 8.705 | 3,114,413 | -0.22(-2.52%) |
Nov 25, 2016 | 8.870 | 8.930 | 8.863 | 8.930 | 1,464,527 | +0.01(+0.07%) |
Nov 23, 2016 | 8.923 | 8.923 | 8.923 | 0 | -0.20(-2.17%) | |
Nov 22, 2016 | 9.108 | 9.131 | 9.062 | 9.121 | 2,720,835 | +0.12(+1.32%) |
Nov 21, 2016 | 8.976 | 9.009 | 8.943 | 9.002 | 2,401,514 | +0.07(+0.74%) |
Nov 18, 2016 | 9.015 | 9.015 | 8.903 | 8.936 | 4,323,245 | -0.12(-1.31%) |
Nov 17, 2016 | 9.049 | 9.088 | 8.992 | 9.055 | 3,991,178 | +0.02(+0.22%) |
Nov 16, 2016 | 9.134 | 9.177 | 9.012 | 9.035 | 5,395,224 | -0.31(-3.32%) |
Nov 15, 2016 | 9.300 | 9.346 | 9.227 | 9.346 | 4,560,237 | +0.06(+0.64%) |
Nov 14, 2016 | 9.234 | 9.320 | 9.217 | 9.286 | 5,406,899 | +0.07(+0.72%) |
Nov 11, 2016 | 9.207 | 9.240 | 9.148 | 9.220 | 6,957,912 | -0.24(-2.52%) |
Nov 10, 2016 | 9.405 | 9.485 | 9.240 | 9.458 | 12,303,960 | +0.11(+1.20%) |
Nov 09, 2016 | 9.201 | 9.382 | 9.187 | 9.346 | 9,716,935 | +0.37(+4.12%) |
Nov 08, 2016 | 8.883 | 9.002 | 8.844 | 8.976 | 4,275,037 | +0.06(+0.67%) |
Nov 07, 2016 | 8.877 | 8.936 | 8.870 | 8.916 | 3,097,044 | +0.24(+2.82%) |
Nov 04, 2016 | 8.632 | 8.778 | 8.612 | 8.672 | 6,745,282 | +0.03(+0.38%) |
Nov 03, 2016 | 8.705 | 8.758 | 8.626 | 8.639 | 5,264,598 | +0.16(+1.87%) |
Nov 02, 2016 | 8.447 | 8.500 | 8.404 | 8.480 | 4,745,911 | -0.10(-1.16%) |
Nov 01, 2016 | 8.711 | 8.718 | 8.510 | 8.579 | 4,592,918 | -0.09(-0.99%) |
Oct 31, 2016 | 8.672 | 8.685 | 8.619 | 8.665 | 4,351,476 | -0.01(-0.15%) |
Oct 28, 2016 | 8.652 | 8.721 | 8.612 | 8.678 | 5,638,036 | +0.01(+0.15%) |
Oct 27, 2016 | 8.659 | 8.705 | 8.639 | 8.665 | 4,036,319 | +0.08(+0.92%) |
Oct 26, 2016 | 8.520 | 8.619 | 8.513 | 8.586 | 5,323,018 | +0.03(+0.31%) |
Oct 25, 2016 | 8.553 | 8.592 | 8.533 | 8.559 | 2,913,367 | -0.04(-0.46%) |
Oct 24, 2016 | 8.639 | 8.652 | 8.566 | 8.599 | 2,482,725 | +0.11(+1.32%) |
Oct 21, 2016 | 8.407 | 8.493 | 8.394 | 8.487 | 2,654,356 | -0.07(-0.85%) |
Oct 20, 2016 | 8.473 | 8.573 | 8.460 | 8.559 | 7,035,083 | +0.13(+1.57%) |
Oct 19, 2016 | 8.361 | 8.447 | 8.361 | 8.427 | 3,727,444 | +0.07(+0.79%) |
Oct 18, 2016 | 8.341 | 8.388 | 8.315 | 8.361 | 3,271,784 | +0.18(+2.18%) |
Oct 17, 2016 | 8.222 | 8.236 | 8.163 | 8.183 | 2,634,627 | +0.01(+0.16%) |
Oct 14, 2016 | 8.262 | 8.302 | 8.150 | 8.169 | 3,372,833 | +0.07(+0.90%) |
Oct 13, 2016 | 8.050 | 8.143 | 7.984 | 8.097 | 4,406,661 | -0.11(-1.37%) |
Oct 12, 2016 | 8.262 | 8.302 | 8.202 | 8.209 | 2,878,336 | +0.01(+0.16%) |
Oct 11, 2016 | 8.321 | 8.328 | 8.136 | 8.196 | 2,960,438 | -0.05(-0.64%) |
Oct 10, 2016 | 8.288 | 8.315 | 8.242 | 8.249 | 2,507,642 | -0.05(-0.64%) |
Oct 07, 2016 | 8.321 | 8.321 | 8.209 | 8.302 | 4,166,294 | -0.04(-0.48%) |
Oct 06, 2016 | 8.388 | 8.401 | 8.302 | 8.341 | 4,575,929 | +0.09(+1.04%) |
Oct 05, 2016 | 8.169 | 8.269 | 8.143 | 8.255 | 5,369,096 | +0.18(+2.21%) |
Oct 04, 2016 | 8.057 | 8.141 | 8.037 | 8.077 | 4,691,646 | +0.03(+0.41%) |
Oct 03, 2016 | 8.064 | 8.077 | 7.994 | 8.044 | 2,600,212 | -0.11(-1.38%) |
Sep 30, 2016 | 7.945 | 8.187 | 7.925 | 8.156 | 5,847,225 | +0.31(+3.96%) |
Sep 29, 2016 | 8.097 | 8.133 | 7.773 | 7.846 | 7,588,462 | -0.28(-3.50%) |
Sep 28, 2016 | 8.143 | 8.163 | 8.027 | 8.130 | 2,942,524 | +0.08(+0.99%) |
Sep 27, 2016 | 7.918 | 8.057 | 7.905 | 8.050 | 3,414,916 | +0.03(+0.33%) |
Sep 26, 2016 | 8.050 | 8.077 | 8.012 | 8.024 | 3,972,437 | -0.13(-1.54%) |
Sep 23, 2016 | 8.189 | 8.222 | 8.150 | 8.150 | 5,290,339 | -0.09(-1.04%) |
Sep 22, 2016 | 8.368 | 8.381 | 8.209 | 8.236 | 2,563,399 | +0.03(+0.40%) |
Sep 21, 2016 | 8.156 | 8.216 | 8.110 | 8.202 | 4,325,224 | +0.32(+4.11%) |
Sep 20, 2016 | 7.958 | 7.965 | 7.879 | 7.879 | 3,519,063 | -0.05(-0.58%) |
Sep 19, 2016 | 8.004 | 8.011 | 7.898 | 7.925 | 3,030,445 | +0.03(+0.33%) |
Sep 16, 2016 | 7.951 | 7.971 | 7.872 | 7.898 | 3,640,327 | -0.22(-2.77%) |
Sep 15, 2016 | 8.024 | 8.136 | 7.998 | 8.123 | 3,323,729 | +0.08(+0.99%) |
Sep 14, 2016 | 8.027 | 8.110 | 8.017 | 8.044 | 4,402,026 | -0.08(-0.98%) |
Sep 13, 2016 | 8.202 | 8.222 | 8.090 | 8.123 | 4,461,766 | -0.21(-2.54%) |
Sep 12, 2016 | 8.143 | 8.355 | 8.123 | 8.335 | 3,644,896 | +0.04(+0.48%) |
Sep 09, 2016 | 8.407 | 8.421 | 8.295 | 8.295 | 3,330,405 | -0.16(-1.88%) |
Sep 08, 2016 | 8.381 | 8.507 | 8.341 | 8.454 | 2,763,700 | +0.07(+0.87%) |
Sep 07, 2016 | 8.427 | 8.454 | 8.355 | 8.381 | 3,147,808 | -0.03(-0.31%) |
Sep 06, 2016 | 8.454 | 8.460 | 8.361 | 8.407 | 2,744,733 | -0.05(-0.55%) |
Sep 02, 2016 | 8.407 | 8.454 | 8.454 | 8.454 | 3,965,608 | +0.07(+0.87%) |