Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.589 | 9.043 | 8.584 | 8.589 | 63,687 | -0.01(-0.06%) |
Nov 29, 2016 | 8.523 | 8.690 | 8.336 | 8.594 | 28,714 | +0.06(+0.65%) |
Nov 28, 2016 | 8.811 | 8.892 | 8.336 | 8.538 | 51,599 | -0.40(-4.43%) |
Nov 25, 2016 | 8.884 | 9.106 | 8.638 | 8.934 | 14,916 | +0.09(+0.96%) |
Nov 23, 2016 | 8.849 | 8.849 | 8.849 | 0 | -0.15(-1.67%) | |
Nov 22, 2016 | 9.060 | 9.270 | 8.884 | 8.999 | 54,303 | +0.01(+0.06%) |
Nov 21, 2016 | 8.733 | 9.004 | 8.733 | 8.994 | 26,611 | +0.25(+2.81%) |
Nov 18, 2016 | 8.638 | 8.856 | 8.607 | 8.748 | 21,347 | +0.21(+2.41%) |
Nov 17, 2016 | 8.989 | 8.989 | 8.543 | 8.543 | 21,718 | -0.47(-5.18%) |
Nov 16, 2016 | 8.864 | 9.014 | 8.859 | 9.009 | 34,577 | +0.15(+1.66%) |
Nov 15, 2016 | 8.668 | 8.979 | 8.538 | 8.862 | 41,070 | +0.18(+2.06%) |
Nov 14, 2016 | 8.538 | 8.683 | 8.201 | 8.683 | 28,920 | +0.20(+2.37%) |
Nov 11, 2016 | 8.608 | 8.825 | 8.412 | 8.482 | 14,500 | +0.04(+0.48%) |
Nov 10, 2016 | 8.457 | 8.779 | 8.442 | 8.442 | 19,291 | -0.12(-1.41%) |
Nov 09, 2016 | 8.347 | 8.678 | 8.086 | 8.563 | 69,092 | +0.20(+2.34%) |
Nov 08, 2016 | 8.467 | 8.593 | 8.361 | 8.367 | 26,964 | -0.07(-0.83%) |
Nov 07, 2016 | 8.487 | 8.608 | 8.347 | 8.437 | 107,688 | -0.02(-0.24%) |
Nov 04, 2016 | 8.412 | 8.608 | 8.347 | 8.457 | 87,497 | +0.06(+0.66%) |
Nov 03, 2016 | 8.452 | 8.508 | 8.352 | 8.402 | 23,979 | -0.08(-0.89%) |
Nov 02, 2016 | 8.513 | 8.513 | 8.347 | 8.477 | 51,988 | -0.18(-2.09%) |
Nov 01, 2016 | 8.834 | 8.834 | 8.618 | 8.658 | 32,913 | -0.16(-1.82%) |
Oct 31, 2016 | 9.075 | 9.100 | 8.809 | 8.819 | 27,233 | -0.29(-3.20%) |
Oct 28, 2016 | 9.265 | 9.279 | 9.110 | 9.110 | 15,687 | -0.18(-1.89%) |
Oct 27, 2016 | 9.225 | 9.436 | 9.140 | 9.286 | 51,842 | +0.07(+0.71%) |
Oct 26, 2016 | 9.290 | 9.316 | 9.097 | 9.220 | 20,787 | -0.03(-0.38%) |
Oct 25, 2016 | 9.270 | 9.415 | 9.255 | 9.255 | 14,760 | -0.03(-0.36%) |
Oct 24, 2016 | 9.419 | 9.419 | 9.238 | 9.288 | 34,002 | -0.10(-1.08%) |
Oct 21, 2016 | 9.354 | 9.492 | 9.354 | 9.389 | 21,505 | -0.04(-0.42%) |
Oct 20, 2016 | 9.255 | 9.529 | 9.255 | 9.429 | 25,257 | +0.18(+1.90%) |
Oct 19, 2016 | 9.070 | 9.314 | 9.060 | 9.254 | 52,655 | +0.19(+2.14%) |
Oct 18, 2016 | 9.030 | 9.070 | 8.950 | 9.060 | 99,440 | +0.05(+0.61%) |
Oct 17, 2016 | 9.030 | 9.180 | 8.985 | 9.005 | 15,600 | -0.02(-0.22%) |
Oct 14, 2016 | 9.230 | 9.230 | 9.015 | 9.025 | 9,873 | -0.17(-1.84%) |
Oct 13, 2016 | 9.190 | 9.222 | 9.095 | 9.195 | 22,295 | -0.01(-0.16%) |
Oct 12, 2016 | 9.280 | 9.354 | 9.105 | 9.210 | 18,673 | +0.02(+0.22%) |
Oct 11, 2016 | 9.105 | 9.354 | 9.055 | 9.190 | 156,874 | +0.08(+0.93%) |
Oct 10, 2016 | 9.155 | 9.165 | 8.985 | 9.105 | 110,438 | +0.02(+0.22%) |
Oct 07, 2016 | 9.120 | 9.313 | 9.080 | 9.085 | 34,339 | -0.05(-0.55%) |
Oct 06, 2016 | 9.130 | 9.225 | 8.893 | 9.135 | 11,567 | +0.00(+0.00%) |
Oct 05, 2016 | 8.990 | 9.419 | 8.952 | 9.135 | 94,513 | +0.16(+1.84%) |
Oct 04, 2016 | 9.125 | 9.125 | 8.855 | 8.970 | 75,876 | -0.17(-1.86%) |
Oct 03, 2016 | 9.140 | 9.140 | 8.965 | 9.140 | 10,116 | +0.04(+0.44%) |
Sep 30, 2016 | 9.324 | 9.329 | 9.100 | 9.100 | 29,713 | -0.19(-2.04%) |
Sep 29, 2016 | 9.165 | 9.349 | 9.055 | 9.290 | 26,231 | +0.15(+1.67%) |
Sep 28, 2016 | 8.890 | 9.161 | 8.806 | 9.137 | 26,724 | +0.24(+2.74%) |
Sep 27, 2016 | 8.993 | 9.063 | 8.829 | 8.894 | 37,932 | -0.07(-0.83%) |
Sep 26, 2016 | 9.087 | 9.121 | 8.894 | 8.968 | 24,747 | -0.17(-1.90%) |
Sep 23, 2016 | 9.192 | 9.197 | 9.142 | 9.142 | 20,322 | -0.07(-0.76%) |
Sep 22, 2016 | 9.152 | 9.296 | 9.137 | 9.212 | 33,972 | +0.12(+1.27%) |
Sep 21, 2016 | 9.018 | 9.142 | 8.963 | 9.096 | 29,411 | +0.12(+1.37%) |
Sep 20, 2016 | 8.948 | 9.033 | 8.869 | 8.973 | 17,226 | +0.10(+1.18%) |
Sep 19, 2016 | 8.998 | 9.092 | 8.869 | 8.869 | 13,945 | -0.15(-1.71%) |
Sep 16, 2016 | 9.003 | 9.060 | 8.899 | 9.023 | 12,571 | +0.00(+0.06%) |
Sep 15, 2016 | 9.018 | 9.172 | 8.943 | 9.018 | 20,330 | +0.04(+0.44%) |
Sep 14, 2016 | 9.048 | 9.213 | 8.899 | 8.978 | 32,494 | -0.03(-0.39%) |
Sep 13, 2016 | 9.217 | 9.217 | 8.943 | 9.013 | 65,204 | -0.20(-2.21%) |
Sep 12, 2016 | 9.311 | 9.435 | 9.217 | 9.217 | 36,936 | -0.21(-2.27%) |
Sep 09, 2016 | 9.510 | 9.638 | 9.321 | 9.430 | 13,732 | -0.21(-2.22%) |
Sep 08, 2016 | 9.445 | 9.644 | 9.445 | 9.644 | 24,611 | +0.22(+2.37%) |
Sep 07, 2016 | 9.366 | 9.788 | 9.351 | 9.420 | 23,822 | +0.06(+0.59%) |
Sep 06, 2016 | 9.326 | 9.544 | 9.326 | 9.365 | 12,651 | +0.05(+0.54%) |
Sep 02, 2016 | 9.291 | 9.315 | 9.315 | 9.315 | 2,817 | +0.10(+1.06%) |