Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.641 | 8.800 | 8.487 | 8.497 | 51,520 | -0.06(-0.67%) |
Nov 29, 2016 | 8.718 | 8.824 | 8.545 | 8.555 | 24,703 | -0.12(-1.33%) |
Nov 28, 2016 | 9.094 | 9.103 | 8.603 | 8.670 | 52,203 | -0.45(-4.96%) |
Nov 25, 2016 | 9.084 | 9.132 | 8.997 | 9.123 | 7,412 | -0.02(-0.21%) |
Nov 23, 2016 | 9.142 | 9.142 | 9.142 | 0 | +0.09(+0.96%) | |
Nov 22, 2016 | 8.882 | 9.175 | 8.795 | 9.055 | 79,337 | +0.16(+1.84%) |
Nov 21, 2016 | 8.815 | 8.978 | 8.738 | 8.892 | 35,681 | +0.15(+1.76%) |
Nov 18, 2016 | 8.776 | 8.834 | 8.680 | 8.738 | 43,977 | -0.03(-0.33%) |
Nov 17, 2016 | 8.747 | 8.954 | 8.718 | 8.766 | 42,297 | +0.07(+0.77%) |
Nov 16, 2016 | 8.757 | 8.766 | 8.468 | 8.699 | 82,704 | -0.06(-0.66%) |
Nov 15, 2016 | 8.997 | 9.065 | 8.545 | 8.757 | 46,912 | -0.22(-2.47%) |
Nov 14, 2016 | 9.219 | 9.363 | 8.882 | 8.978 | 92,889 | -0.17(-1.89%) |
Nov 11, 2016 | 8.757 | 9.180 | 8.637 | 9.151 | 129,586 | +0.36(+4.05%) |
Nov 10, 2016 | 8.074 | 8.920 | 7.785 | 8.795 | 100,723 | +0.87(+10.92%) |
Nov 09, 2016 | 7.265 | 7.939 | 7.227 | 7.929 | 67,482 | +0.67(+9.28%) |
Nov 08, 2016 | 7.005 | 7.458 | 6.900 | 7.256 | 64,172 | +0.21(+3.01%) |
Nov 07, 2016 | 7.034 | 7.169 | 6.972 | 7.044 | 66,694 | +0.12(+1.67%) |
Nov 04, 2016 | 6.784 | 7.092 | 6.784 | 6.929 | 26,241 | +0.16(+2.42%) |
Nov 03, 2016 | 6.553 | 6.871 | 6.495 | 6.765 | 36,897 | +0.21(+3.23%) |
Nov 02, 2016 | 6.544 | 7.015 | 6.544 | 6.553 | 80,004 | -0.53(-7.47%) |
Nov 01, 2016 | 7.342 | 7.371 | 7.025 | 7.082 | 65,067 | -0.24(-3.29%) |
Oct 31, 2016 | 7.381 | 7.455 | 7.313 | 7.323 | 58,317 | -0.07(-0.91%) |
Oct 28, 2016 | 7.814 | 7.814 | 7.362 | 7.390 | 36,503 | -0.44(-5.65%) |
Oct 27, 2016 | 7.804 | 8.034 | 7.785 | 7.833 | 113,644 | +0.02(+0.25%) |
Oct 26, 2016 | 7.669 | 7.900 | 7.612 | 7.814 | 42,476 | +0.21(+2.78%) |
Oct 25, 2016 | 7.641 | 7.814 | 7.520 | 7.602 | 54,423 | +0.02(+0.25%) |
Oct 24, 2016 | 7.843 | 7.920 | 7.525 | 7.583 | 47,628 | -0.22(-2.84%) |
Oct 21, 2016 | 7.804 | 7.898 | 7.795 | 7.804 | 14,648 | -0.13(-1.70%) |
Oct 20, 2016 | 7.997 | 8.064 | 7.843 | 7.939 | 24,073 | -0.10(-1.20%) |
Oct 19, 2016 | 8.083 | 8.172 | 7.977 | 8.035 | 31,723 | +0.04(+0.48%) |
Oct 18, 2016 | 7.968 | 8.131 | 7.968 | 7.997 | 35,580 | +0.10(+1.22%) |
Oct 17, 2016 | 8.083 | 8.242 | 7.843 | 7.900 | 46,597 | -0.20(-2.49%) |
Oct 14, 2016 | 8.305 | 8.353 | 8.074 | 8.103 | 59,239 | -0.14(-1.75%) |
Oct 13, 2016 | 8.305 | 8.353 | 8.151 | 8.247 | 45,391 | -0.15(-1.83%) |
Oct 12, 2016 | 8.459 | 8.497 | 8.382 | 8.401 | 14,776 | -0.06(-0.68%) |
Oct 11, 2016 | 8.545 | 8.680 | 8.343 | 8.459 | 20,933 | -0.18(-2.12%) |
Oct 10, 2016 | 8.507 | 8.670 | 8.430 | 8.641 | 46,938 | +0.17(+2.05%) |
Oct 07, 2016 | 8.324 | 8.468 | 8.324 | 8.468 | 32,771 | +0.14(+1.73%) |
Oct 06, 2016 | 8.324 | 8.425 | 8.026 | 8.324 | 16,210 | +0.00(+0.00%) |
Oct 05, 2016 | 8.160 | 8.439 | 8.122 | 8.324 | 24,079 | +0.23(+2.85%) |
Oct 04, 2016 | 8.170 | 8.333 | 8.035 | 8.093 | 20,207 | -0.12(-1.41%) |
Oct 03, 2016 | 7.997 | 8.228 | 7.997 | 8.208 | 44,615 | +0.25(+3.14%) |
Sep 30, 2016 | 7.525 | 8.035 | 7.495 | 7.958 | 73,017 | +0.50(+6.71%) |
Sep 29, 2016 | 7.612 | 7.660 | 7.439 | 7.458 | 54,602 | -0.13(-1.77%) |
Sep 28, 2016 | 7.660 | 7.708 | 7.506 | 7.592 | 29,361 | -0.03(-0.38%) |
Sep 27, 2016 | 7.689 | 7.737 | 7.554 | 7.621 | 19,410 | -0.14(-1.86%) |
Sep 26, 2016 | 7.516 | 7.804 | 7.516 | 7.766 | 39,648 | +0.17(+2.28%) |
Sep 23, 2016 | 7.737 | 7.833 | 7.554 | 7.592 | 20,151 | -0.16(-2.11%) |
Sep 22, 2016 | 7.718 | 7.766 | 7.564 | 7.756 | 25,068 | +0.17(+2.28%) |
Sep 21, 2016 | 7.843 | 7.900 | 7.516 | 7.583 | 42,413 | -0.14(-1.87%) |
Sep 20, 2016 | 8.026 | 8.026 | 7.708 | 7.727 | 25,935 | -0.25(-3.14%) |
Sep 19, 2016 | 8.160 | 8.362 | 7.843 | 7.977 | 44,983 | -0.09(-1.07%) |
Sep 16, 2016 | 7.718 | 8.122 | 7.641 | 8.064 | 111,326 | +0.31(+3.97%) |
Sep 15, 2016 | 7.573 | 7.939 | 7.554 | 7.756 | 32,022 | +0.21(+2.81%) |
Sep 14, 2016 | 7.689 | 7.775 | 7.506 | 7.544 | 43,744 | -0.15(-2.00%) |
Sep 13, 2016 | 7.766 | 7.804 | 7.573 | 7.698 | 90,792 | -0.24(-3.03%) |
Sep 12, 2016 | 7.872 | 7.958 | 7.689 | 7.939 | 34,114 | +0.01(+0.12%) |
Sep 09, 2016 | 8.045 | 8.199 | 7.920 | 7.929 | 65,156 | -0.43(-5.18%) |
Sep 08, 2016 | 8.045 | 8.400 | 8.016 | 8.362 | 53,466 | +0.28(+3.45%) |
Sep 07, 2016 | 8.035 | 8.103 | 7.987 | 8.083 | 32,821 | +0.07(+0.84%) |
Sep 06, 2016 | 8.112 | 8.112 | 7.814 | 8.016 | 36,668 | +0.06(+0.73%) |
Sep 02, 2016 | 7.891 | 7.958 | 7.958 | 7.958 | 52,998 | +0.19(+2.48%) |