Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.257 | 9.278 | 9.079 | 9.074 | 226,290 | -0.17(-1.81%) |
Nov 29, 2016 | 9.246 | 9.300 | 9.192 | 9.241 | 141,391 | -0.01(-0.06%) |
Nov 28, 2016 | 9.375 | 9.386 | 9.235 | 9.246 | 178,254 | -0.16(-1.72%) |
Nov 25, 2016 | 9.327 | 9.526 | 9.300 | 9.407 | 41,382 | +0.11(+1.22%) |
Nov 23, 2016 | 9.294 | 9.294 | 9.294 | 0 | -0.09(-0.97%) | |
Nov 22, 2016 | 9.348 | 9.456 | 9.332 | 9.386 | 126,299 | +0.04(+0.46%) |
Nov 21, 2016 | 9.251 | 9.386 | 9.251 | 9.343 | 133,235 | +0.09(+0.92%) |
Nov 18, 2016 | 9.386 | 9.386 | 9.194 | 9.258 | 155,907 | -0.14(-1.54%) |
Nov 17, 2016 | 9.295 | 9.520 | 9.140 | 9.402 | 237,650 | +0.21(+2.33%) |
Nov 16, 2016 | 9.247 | 9.247 | 9.113 | 9.188 | 91,409 | -0.10(-1.04%) |
Nov 15, 2016 | 9.028 | 9.301 | 9.001 | 9.285 | 207,347 | +0.29(+3.21%) |
Nov 14, 2016 | 8.755 | 9.140 | 8.753 | 8.996 | 472,528 | +0.24(+2.75%) |
Nov 11, 2016 | 8.648 | 8.766 | 8.648 | 8.755 | 48,186 | +0.05(+0.55%) |
Nov 10, 2016 | 8.696 | 8.771 | 8.675 | 8.707 | 166,827 | -0.02(-0.18%) |
Nov 09, 2016 | 8.675 | 8.733 | 8.558 | 8.723 | 153,450 | +0.09(+1.05%) |
Nov 08, 2016 | 8.611 | 8.685 | 8.568 | 8.632 | 73,581 | +0.00(+0.00%) |
Nov 07, 2016 | 8.579 | 8.669 | 8.514 | 8.632 | 155,905 | +0.19(+2.28%) |
Nov 04, 2016 | 8.552 | 8.552 | 8.440 | 8.440 | 78,977 | -0.13(-1.56%) |
Nov 03, 2016 | 8.595 | 8.648 | 8.557 | 8.573 | 81,520 | -0.05(-0.56%) |
Nov 02, 2016 | 8.675 | 8.737 | 8.616 | 8.621 | 65,116 | -0.11(-1.23%) |
Nov 01, 2016 | 8.792 | 8.803 | 8.702 | 8.728 | 88,386 | -0.03(-0.31%) |
Oct 31, 2016 | 8.782 | 8.792 | 8.755 | 8.755 | 71,591 | +0.00(+0.00%) |
Oct 28, 2016 | 8.739 | 8.792 | 8.727 | 8.755 | 26,107 | -0.01(-0.12%) |
Oct 27, 2016 | 8.846 | 8.851 | 8.766 | 8.766 | 110,311 | -0.07(-0.79%) |
Oct 26, 2016 | 8.819 | 8.857 | 8.787 | 8.835 | 70,109 | -0.01(-0.12%) |
Oct 25, 2016 | 8.830 | 8.846 | 8.807 | 8.846 | 135,439 | +0.07(+0.79%) |
Oct 24, 2016 | 8.846 | 8.846 | 8.761 | 8.776 | 86,939 | -0.03(-0.30%) |
Oct 21, 2016 | 8.739 | 8.803 | 8.728 | 8.803 | 139,788 | +0.10(+1.11%) |
Oct 20, 2016 | 8.621 | 8.702 | 8.557 | 8.707 | 142,606 | +0.07(+0.86%) |
Oct 19, 2016 | 8.548 | 8.633 | 8.538 | 8.633 | 81,030 | +0.07(+0.81%) |
Oct 18, 2016 | 8.580 | 8.591 | 8.463 | 8.564 | 81,316 | +0.06(+0.75%) |
Oct 17, 2016 | 8.532 | 8.532 | 8.421 | 8.500 | 103,064 | -0.04(-0.50%) |
Oct 14, 2016 | 8.548 | 8.564 | 8.506 | 8.543 | 75,671 | +0.03(+0.37%) |
Oct 13, 2016 | 8.522 | 8.553 | 8.500 | 8.511 | 90,393 | -0.02(-0.25%) |
Oct 12, 2016 | 8.559 | 8.585 | 8.527 | 8.532 | 96,026 | -0.03(-0.37%) |
Oct 11, 2016 | 8.681 | 8.681 | 8.537 | 8.564 | 140,247 | -0.10(-1.10%) |
Oct 10, 2016 | 8.707 | 8.717 | 8.649 | 8.660 | 93,468 | -0.01(-0.12%) |
Oct 07, 2016 | 8.718 | 8.729 | 8.644 | 8.670 | 66,672 | -0.01(-0.06%) |
Oct 06, 2016 | 8.718 | 8.747 | 8.670 | 8.676 | 95,966 | -0.03(-0.37%) |
Oct 05, 2016 | 8.777 | 8.777 | 8.707 | 8.707 | 77,678 | -0.04(-0.49%) |
Oct 04, 2016 | 8.814 | 8.814 | 8.723 | 8.750 | 55,115 | -0.07(-0.78%) |
Oct 03, 2016 | 8.782 | 8.819 | 8.750 | 8.819 | 72,270 | +0.03(+0.30%) |
Sep 30, 2016 | 8.761 | 8.808 | 8.750 | 8.792 | 71,444 | +0.09(+0.98%) |
Sep 29, 2016 | 8.777 | 8.814 | 8.665 | 8.707 | 82,848 | -0.10(-1.15%) |
Sep 28, 2016 | 8.808 | 8.814 | 8.761 | 8.808 | 107,520 | +0.03(+0.30%) |
Sep 27, 2016 | 8.681 | 8.802 | 8.667 | 8.782 | 111,704 | +0.10(+1.16%) |
Sep 26, 2016 | 8.692 | 8.702 | 8.654 | 8.681 | 59,888 | -0.04(-0.43%) |
Sep 23, 2016 | 8.713 | 8.747 | 8.702 | 8.718 | 64,376 | -0.02(-0.24%) |
Sep 22, 2016 | 8.766 | 8.787 | 8.734 | 8.739 | 113,097 | -0.02(-0.18%) |
Sep 21, 2016 | 8.654 | 8.755 | 8.654 | 8.755 | 71,502 | +0.10(+1.15%) |
Sep 20, 2016 | 8.655 | 8.690 | 8.620 | 8.655 | 116,870 | -0.02(-0.18%) |
Sep 19, 2016 | 8.634 | 8.703 | 8.634 | 8.671 | 67,309 | +0.03(+0.31%) |
Sep 16, 2016 | 8.608 | 8.650 | 8.576 | 8.645 | 84,373 | +0.05(+0.55%) |
Sep 15, 2016 | 8.534 | 8.597 | 8.521 | 8.597 | 40,038 | +0.07(+0.80%) |
Sep 14, 2016 | 8.508 | 8.560 | 8.508 | 8.529 | 92,553 | +0.00(+0.00%) |
Sep 13, 2016 | 8.566 | 8.608 | 8.518 | 8.529 | 68,306 | -0.06(-0.74%) |
Sep 12, 2016 | 8.471 | 8.634 | 8.471 | 8.592 | 93,313 | +0.07(+0.87%) |
Sep 09, 2016 | 8.640 | 8.645 | 8.518 | 8.518 | 60,814 | -0.16(-1.82%) |
Sep 08, 2016 | 8.698 | 8.708 | 8.677 | 8.677 | 64,869 | -0.02(-0.24%) |
Sep 07, 2016 | 8.692 | 8.708 | 8.671 | 8.698 | 111,023 | +0.01(+0.06%) |
Sep 06, 2016 | 8.687 | 8.702 | 8.655 | 8.692 | 80,459 | +0.01(+0.06%) |
Sep 02, 2016 | 8.682 | 8.687 | 8.687 | 8.687 | 42,821 | +0.06(+0.67%) |