Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.256 | 9.278 | 9.079 | 9.073 | 226,304 | -0.17(-1.81%) |
Nov 29, 2016 | 9.245 | 9.299 | 9.192 | 9.240 | 141,399 | -0.01(-0.06%) |
Nov 28, 2016 | 9.375 | 9.385 | 9.235 | 9.245 | 178,265 | -0.16(-1.72%) |
Nov 25, 2016 | 9.326 | 9.525 | 9.299 | 9.407 | 41,384 | +0.11(+1.22%) |
Nov 23, 2016 | 9.294 | 9.294 | 9.294 | 0 | -0.09(-0.97%) | |
Nov 22, 2016 | 9.348 | 9.455 | 9.331 | 9.385 | 126,307 | +0.04(+0.46%) |
Nov 21, 2016 | 9.251 | 9.385 | 9.251 | 9.342 | 133,244 | +0.09(+0.92%) |
Nov 18, 2016 | 9.386 | 9.386 | 9.193 | 9.257 | 155,917 | -0.14(-1.54%) |
Nov 17, 2016 | 9.295 | 9.519 | 9.140 | 9.402 | 237,665 | +0.21(+2.33%) |
Nov 16, 2016 | 9.247 | 9.247 | 9.113 | 9.188 | 91,415 | -0.10(-1.04%) |
Nov 15, 2016 | 9.027 | 9.300 | 9.001 | 9.284 | 207,359 | +0.29(+3.21%) |
Nov 14, 2016 | 8.755 | 9.140 | 8.752 | 8.995 | 472,557 | +0.24(+2.75%) |
Nov 11, 2016 | 8.648 | 8.765 | 8.648 | 8.755 | 48,188 | +0.05(+0.55%) |
Nov 10, 2016 | 8.696 | 8.771 | 8.674 | 8.706 | 166,837 | -0.02(-0.18%) |
Nov 09, 2016 | 8.674 | 8.732 | 8.558 | 8.722 | 153,460 | +0.09(+1.05%) |
Nov 08, 2016 | 8.610 | 8.685 | 8.567 | 8.632 | 73,585 | +0.00(+0.00%) |
Nov 07, 2016 | 8.578 | 8.669 | 8.514 | 8.632 | 155,915 | +0.19(+2.28%) |
Nov 04, 2016 | 8.551 | 8.551 | 8.439 | 8.439 | 78,982 | -0.13(-1.56%) |
Nov 03, 2016 | 8.594 | 8.648 | 8.557 | 8.573 | 81,525 | -0.05(-0.56%) |
Nov 02, 2016 | 8.674 | 8.736 | 8.615 | 8.621 | 65,120 | -0.11(-1.23%) |
Nov 01, 2016 | 8.792 | 8.803 | 8.701 | 8.728 | 88,391 | -0.03(-0.31%) |
Oct 31, 2016 | 8.781 | 8.791 | 8.755 | 8.755 | 71,596 | +0.00(+0.00%) |
Oct 28, 2016 | 8.738 | 8.792 | 8.726 | 8.755 | 26,109 | -0.01(-0.12%) |
Oct 27, 2016 | 8.845 | 8.851 | 8.765 | 8.765 | 110,318 | -0.07(-0.79%) |
Oct 26, 2016 | 8.819 | 8.856 | 8.787 | 8.835 | 70,113 | -0.01(-0.12%) |
Oct 25, 2016 | 8.829 | 8.845 | 8.807 | 8.845 | 135,447 | +0.07(+0.79%) |
Oct 24, 2016 | 8.845 | 8.845 | 8.760 | 8.776 | 86,944 | -0.03(-0.30%) |
Oct 21, 2016 | 8.738 | 8.803 | 8.728 | 8.803 | 139,796 | +0.10(+1.11%) |
Oct 20, 2016 | 8.621 | 8.701 | 8.557 | 8.706 | 142,614 | +0.07(+0.86%) |
Oct 19, 2016 | 8.548 | 8.633 | 8.537 | 8.633 | 81,035 | +0.07(+0.81%) |
Oct 18, 2016 | 8.579 | 8.590 | 8.463 | 8.564 | 81,321 | +0.06(+0.75%) |
Oct 17, 2016 | 8.532 | 8.532 | 8.420 | 8.500 | 103,070 | -0.04(-0.50%) |
Oct 14, 2016 | 8.548 | 8.564 | 8.505 | 8.542 | 75,676 | +0.03(+0.37%) |
Oct 13, 2016 | 8.521 | 8.553 | 8.500 | 8.510 | 90,398 | -0.02(-0.25%) |
Oct 12, 2016 | 8.558 | 8.585 | 8.526 | 8.532 | 96,032 | -0.03(-0.37%) |
Oct 11, 2016 | 8.680 | 8.680 | 8.537 | 8.564 | 140,255 | -0.10(-1.10%) |
Oct 10, 2016 | 8.707 | 8.716 | 8.649 | 8.659 | 93,474 | -0.01(-0.12%) |
Oct 07, 2016 | 8.718 | 8.728 | 8.643 | 8.670 | 66,676 | -0.01(-0.06%) |
Oct 06, 2016 | 8.718 | 8.747 | 8.670 | 8.675 | 95,972 | -0.03(-0.37%) |
Oct 05, 2016 | 8.776 | 8.776 | 8.707 | 8.707 | 77,683 | -0.04(-0.49%) |
Oct 04, 2016 | 8.813 | 8.813 | 8.723 | 8.749 | 55,118 | -0.07(-0.78%) |
Oct 03, 2016 | 8.781 | 8.819 | 8.749 | 8.819 | 72,274 | +0.03(+0.30%) |
Sep 30, 2016 | 8.760 | 8.808 | 8.749 | 8.792 | 71,448 | +0.08(+0.98%) |
Sep 29, 2016 | 8.776 | 8.813 | 8.664 | 8.707 | 82,853 | -0.10(-1.15%) |
Sep 28, 2016 | 8.808 | 8.813 | 8.760 | 8.808 | 107,526 | +0.03(+0.30%) |
Sep 27, 2016 | 8.680 | 8.802 | 8.666 | 8.781 | 111,711 | +0.10(+1.16%) |
Sep 26, 2016 | 8.691 | 8.702 | 8.653 | 8.680 | 59,892 | -0.04(-0.43%) |
Sep 23, 2016 | 8.712 | 8.747 | 8.702 | 8.718 | 64,380 | -0.02(-0.24%) |
Sep 22, 2016 | 8.765 | 8.787 | 8.734 | 8.739 | 113,104 | -0.02(-0.18%) |
Sep 21, 2016 | 8.654 | 8.755 | 8.654 | 8.755 | 71,506 | +0.10(+1.15%) |
Sep 20, 2016 | 8.655 | 8.689 | 8.619 | 8.655 | 116,878 | -0.02(-0.18%) |
Sep 19, 2016 | 8.634 | 8.702 | 8.634 | 8.671 | 67,313 | +0.03(+0.31%) |
Sep 16, 2016 | 8.607 | 8.650 | 8.576 | 8.644 | 84,379 | +0.05(+0.55%) |
Sep 15, 2016 | 8.534 | 8.597 | 8.520 | 8.597 | 40,040 | +0.07(+0.80%) |
Sep 14, 2016 | 8.507 | 8.560 | 8.507 | 8.528 | 92,559 | +0.00(+0.00%) |
Sep 13, 2016 | 8.565 | 8.607 | 8.518 | 8.528 | 68,310 | -0.06(-0.74%) |
Sep 12, 2016 | 8.470 | 8.634 | 8.470 | 8.592 | 93,319 | +0.07(+0.87%) |
Sep 09, 2016 | 8.639 | 8.644 | 8.518 | 8.518 | 60,818 | -0.16(-1.82%) |
Sep 08, 2016 | 8.697 | 8.708 | 8.676 | 8.676 | 64,873 | -0.02(-0.24%) |
Sep 07, 2016 | 8.692 | 8.708 | 8.670 | 8.697 | 111,030 | +0.01(+0.06%) |
Sep 06, 2016 | 8.687 | 8.702 | 8.655 | 8.692 | 80,464 | +0.01(+0.06%) |
Sep 02, 2016 | 8.681 | 8.687 | 8.687 | 8.687 | 42,824 | +0.06(+0.67%) |