Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.290 | 8.399 | 8.274 | 8.319 | 2,223,614 | -0.02(-0.29%) |
Nov 29, 2016 | 8.384 | 8.425 | 8.298 | 8.343 | 2,847,950 | -0.16(-1.88%) |
Nov 28, 2016 | 8.495 | 8.577 | 8.397 | 8.503 | 1,389,862 | +0.05(+0.58%) |
Nov 25, 2016 | 8.446 | 8.475 | 8.417 | 8.454 | 846,344 | +0.04(+0.44%) |
Nov 23, 2016 | 8.417 | 8.417 | 8.417 | 0 | -0.14(-1.63%) | |
Nov 22, 2016 | 8.606 | 8.667 | 8.499 | 8.557 | 1,339,021 | +0.08(+0.92%) |
Nov 21, 2016 | 8.532 | 8.617 | 8.430 | 8.479 | 1,695,501 | +0.14(+1.67%) |
Nov 18, 2016 | 8.220 | 8.430 | 8.190 | 8.339 | 2,051,720 | +0.24(+2.99%) |
Nov 17, 2016 | 8.069 | 8.130 | 7.946 | 8.097 | 2,146,189 | -0.07(-0.80%) |
Nov 16, 2016 | 8.003 | 8.184 | 7.946 | 8.163 | 2,752,011 | +0.16(+1.95%) |
Nov 15, 2016 | 7.888 | 8.114 | 7.888 | 8.007 | 1,638,474 | +0.16(+2.04%) |
Nov 14, 2016 | 7.794 | 7.856 | 7.655 | 7.847 | 2,419,777 | -0.07(-0.83%) |
Nov 11, 2016 | 7.774 | 7.958 | 7.536 | 7.913 | 3,235,755 | -0.05(-0.67%) |
Nov 10, 2016 | 8.241 | 8.286 | 7.954 | 7.966 | 3,269,185 | -0.69(-7.96%) |
Nov 09, 2016 | 8.696 | 8.753 | 8.581 | 8.655 | 2,099,667 | -0.36(-3.96%) |
Nov 08, 2016 | 8.930 | 9.086 | 8.893 | 9.012 | 1,117,053 | +0.06(+0.69%) |
Nov 07, 2016 | 8.967 | 9.008 | 8.901 | 8.950 | 1,013,616 | +0.16(+1.82%) |
Nov 04, 2016 | 8.807 | 8.909 | 8.772 | 8.790 | 1,432,687 | -0.05(-0.51%) |
Nov 03, 2016 | 8.848 | 8.893 | 8.782 | 8.835 | 1,369,157 | +0.05(+0.61%) |
Nov 02, 2016 | 8.876 | 8.885 | 8.725 | 8.782 | 1,203,661 | -0.13(-1.47%) |
Nov 01, 2016 | 9.180 | 9.200 | 8.827 | 8.913 | 2,013,437 | -0.35(-3.81%) |
Oct 31, 2016 | 9.303 | 9.356 | 9.221 | 9.266 | 1,294,374 | -0.02(-0.18%) |
Oct 28, 2016 | 9.348 | 9.381 | 9.213 | 9.282 | 1,077,597 | -0.11(-1.18%) |
Oct 27, 2016 | 9.504 | 9.545 | 9.381 | 9.393 | 861,332 | -0.05(-0.48%) |
Oct 26, 2016 | 9.389 | 9.479 | 9.356 | 9.438 | 798,871 | -0.09(-0.90%) |
Oct 25, 2016 | 9.446 | 9.561 | 9.368 | 9.524 | 1,053,907 | +0.06(+0.61%) |
Oct 24, 2016 | 9.504 | 9.508 | 9.409 | 9.467 | 868,813 | +0.06(+0.65%) |
Oct 21, 2016 | 9.266 | 9.459 | 9.266 | 9.405 | 1,735,074 | +0.00(+0.00%) |
Oct 20, 2016 | 9.274 | 9.434 | 9.274 | 9.405 | 1,069,946 | +0.07(+0.79%) |
Oct 19, 2016 | 9.434 | 9.436 | 9.303 | 9.332 | 864,100 | -0.10(-1.04%) |
Oct 18, 2016 | 9.377 | 9.479 | 9.307 | 9.430 | 1,582,122 | +0.15(+1.59%) |
Oct 17, 2016 | 9.168 | 9.323 | 9.168 | 9.282 | 1,744,777 | +0.18(+1.98%) |
Oct 14, 2016 | 9.282 | 9.332 | 9.090 | 9.102 | 1,678,247 | -0.09(-1.03%) |
Oct 13, 2016 | 9.131 | 9.233 | 9.065 | 9.196 | 1,214,825 | +0.06(+0.67%) |
Oct 12, 2016 | 9.155 | 9.204 | 9.090 | 9.135 | 665,255 | -0.02(-0.27%) |
Oct 11, 2016 | 9.245 | 9.258 | 9.081 | 9.159 | 1,451,875 | -0.17(-1.85%) |
Oct 10, 2016 | 9.286 | 9.344 | 9.237 | 9.332 | 1,189,017 | +0.08(+0.89%) |
Oct 07, 2016 | 9.200 | 9.276 | 9.094 | 9.250 | 1,267,825 | +0.09(+0.98%) |
Oct 06, 2016 | 9.094 | 9.188 | 9.057 | 9.159 | 1,095,534 | +0.01(+0.13%) |
Oct 05, 2016 | 9.114 | 9.192 | 9.086 | 9.147 | 1,126,870 | +0.16(+1.83%) |
Oct 04, 2016 | 9.045 | 9.127 | 8.901 | 8.983 | 1,312,889 | -0.16(-1.70%) |
Oct 03, 2016 | 9.024 | 9.155 | 8.975 | 9.139 | 1,138,314 | +0.16(+1.83%) |
Sep 30, 2016 | 8.979 | 9.077 | 8.926 | 8.975 | 1,831,702 | +0.09(+1.02%) |
Sep 29, 2016 | 9.028 | 9.061 | 8.831 | 8.885 | 1,495,922 | -0.17(-1.90%) |
Sep 28, 2016 | 8.926 | 9.069 | 8.790 | 9.057 | 1,376,511 | +0.11(+1.19%) |
Sep 27, 2016 | 8.909 | 8.958 | 8.803 | 8.950 | 1,290,530 | +0.11(+1.25%) |
Sep 26, 2016 | 8.864 | 8.889 | 8.811 | 8.840 | 1,003,701 | -0.07(-0.83%) |
Sep 23, 2016 | 8.979 | 9.006 | 8.909 | 8.913 | 1,140,556 | -0.01(-0.14%) |
Sep 22, 2016 | 9.118 | 9.172 | 8.922 | 8.926 | 1,712,935 | -0.06(-0.68%) |
Sep 21, 2016 | 9.020 | 9.057 | 8.823 | 8.987 | 1,774,821 | +0.05(+0.60%) |
Sep 20, 2016 | 9.057 | 9.057 | 8.878 | 8.934 | 2,117,162 | +0.09(+0.97%) |
Sep 19, 2016 | 8.831 | 8.909 | 8.811 | 8.848 | 1,256,083 | +0.10(+1.12%) |
Sep 16, 2016 | 8.717 | 8.811 | 8.696 | 8.749 | 2,503,794 | -0.06(-0.70%) |
Sep 15, 2016 | 8.704 | 8.835 | 8.622 | 8.811 | 1,241,371 | +0.13(+1.51%) |
Sep 14, 2016 | 8.663 | 8.778 | 8.630 | 8.680 | 2,385,752 | -0.03(-0.38%) |
Sep 13, 2016 | 8.807 | 8.876 | 8.594 | 8.712 | 2,108,575 | -0.30(-3.37%) |
Sep 12, 2016 | 8.819 | 9.032 | 8.782 | 9.016 | 1,487,807 | +0.14(+1.57%) |
Sep 09, 2016 | 9.090 | 9.110 | 8.837 | 8.876 | 2,022,137 | -0.53(-5.62%) |
Sep 08, 2016 | 9.348 | 9.467 | 9.315 | 9.405 | 1,423,314 | +0.07(+0.75%) |
Sep 07, 2016 | 9.299 | 9.348 | 9.254 | 9.336 | 960,294 | +0.03(+0.35%) |
Sep 06, 2016 | 9.180 | 9.336 | 9.151 | 9.303 | 1,243,205 | +0.10(+1.07%) |
Sep 02, 2016 | 9.262 | 9.204 | 9.204 | 9.204 | 1,701,962 | +0.07(+0.72%) |