Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.136 | 8.136 | 8.059 | 8.081 | 2,814 | -0.02(-0.28%) |
Nov 29, 2016 | 7.924 | 8.104 | 7.924 | 8.104 | 1,733 | +0.05(+0.56%) |
Nov 28, 2016 | 8.059 | 8.149 | 8.059 | 8.059 | 6,643 | -0.05(-0.56%) |
Nov 25, 2016 | 8.104 | 8.104 | 8.104 | 8.104 | 2,683 | +0.07(+0.84%) |
Nov 23, 2016 | 8.036 | 8.036 | 8.036 | 0 | -0.32(-3.88%) | |
Nov 22, 2016 | 8.361 | 8.361 | 8.361 | 8.361 | 297 | +0.08(+0.93%) |
Nov 21, 2016 | 8.284 | 8.304 | 8.284 | 8.284 | 1,027 | -0.01(-0.10%) |
Nov 18, 2016 | 8.350 | 8.350 | 8.292 | 8.292 | 233 | -0.04(-0.44%) |
Nov 17, 2016 | 8.329 | 8.336 | 8.329 | 8.329 | 563 | -0.05(-0.54%) |
Nov 16, 2016 | 8.419 | 8.419 | 8.374 | 8.374 | 982 | -0.11(-1.35%) |
Nov 15, 2016 | 8.329 | 8.489 | 8.329 | 8.489 | 3,606 | +0.32(+3.89%) |
Nov 14, 2016 | 8.194 | 8.194 | 8.014 | 8.171 | 6,126 | -0.16(-1.89%) |
Nov 11, 2016 | 8.014 | 8.365 | 8.014 | 8.329 | 4,346 | +0.32(+3.93%) |
Nov 10, 2016 | 8.014 | 8.014 | 8.014 | 8.014 | 868 | -0.14(-1.66%) |
Nov 09, 2016 | 8.194 | 8.689 | 8.194 | 8.149 | 60,257 | -0.23(-2.70%) |
Nov 08, 2016 | 8.329 | 8.433 | 8.329 | 8.375 | 1,613 | -0.02(-0.25%) |
Nov 07, 2016 | 8.149 | 8.509 | 8.149 | 8.396 | 15,490 | +0.16(+1.90%) |
Nov 04, 2016 | 8.014 | 8.329 | 8.014 | 8.239 | 3,430 | +0.23(+2.82%) |
Nov 03, 2016 | 8.104 | 8.104 | 7.924 | 8.013 | 1,241 | -0.09(-1.12%) |
Nov 02, 2016 | 8.238 | 8.239 | 7.969 | 8.104 | 10,803 | -0.27(-3.23%) |
Nov 01, 2016 | 8.599 | 8.599 | 8.194 | 8.374 | 3,673 | -0.45(-5.10%) |
Oct 31, 2016 | 8.374 | 8.869 | 8.374 | 8.824 | 3,937 | +0.50(+5.95%) |
Oct 28, 2016 | 8.610 | 8.734 | 8.329 | 8.329 | 3,822 | -0.27(-3.14%) |
Oct 27, 2016 | 8.734 | 8.824 | 8.599 | 8.599 | 2,732 | +0.05(+0.53%) |
Oct 26, 2016 | 8.869 | 8.959 | 8.554 | 8.554 | 6,522 | -0.54(-5.94%) |
Oct 25, 2016 | 9.094 | 9.094 | 9.094 | 9.094 | 298 | +0.09(+1.00%) |
Oct 24, 2016 | 9.125 | 9.125 | 8.955 | 9.004 | 1,252 | -0.14(-1.48%) |
Oct 20, 2016 | 9.094 | 9.139 | 9.139 | 9.139 | 58 | +0.09(+0.99%) |
Oct 19, 2016 | 9.125 | 9.125 | 9.049 | 9.049 | 456 | +0.15(+1.64%) |
Oct 18, 2016 | 8.853 | 9.139 | 8.853 | 8.903 | 710 | -0.24(-2.58%) |
Oct 17, 2016 | 9.139 | 9.139 | 9.139 | 9.139 | 551 | +0.16(+1.81%) |
Oct 14, 2016 | 8.914 | 8.977 | 8.914 | 8.977 | 707 | +0.06(+0.69%) |
Oct 13, 2016 | 8.914 | 8.919 | 8.914 | 8.916 | 2,336 | -0.16(-1.72%) |
Oct 12, 2016 | 9.072 | 9.072 | 9.072 | 9.072 | 663 | -0.06(-0.64%) |
Oct 10, 2016 | 9.076 | 9.130 | 9.130 | 9.130 | 152 | +0.01(+0.10%) |
Oct 07, 2016 | 9.121 | 9.121 | 9.121 | 9.121 | 3,499 | +0.11(+1.20%) |
Oct 06, 2016 | 9.076 | 9.094 | 9.013 | 9.013 | 1,610 | -0.05(-0.60%) |
Oct 05, 2016 | 8.951 | 9.067 | 8.951 | 9.067 | 637 | +0.15(+1.72%) |
Oct 04, 2016 | 8.914 | 8.977 | 8.914 | 8.914 | 1,349 | -0.14(-1.49%) |
Oct 03, 2016 | 9.085 | 9.085 | 8.878 | 9.049 | 1,102 | +0.14(+1.62%) |
Sep 30, 2016 | 8.986 | 9.040 | 8.896 | 8.905 | 10,347 | -0.04(-0.47%) |
Sep 29, 2016 | 8.905 | 8.959 | 8.905 | 8.947 | 2,608 | +0.06(+0.67%) |
Sep 28, 2016 | 8.947 | 8.968 | 8.887 | 8.887 | 1,507 | -0.04(-0.40%) |
Sep 27, 2016 | 9.022 | 9.022 | 8.878 | 8.923 | 7,633 | +0.05(+0.51%) |
Sep 26, 2016 | 9.130 | 9.130 | 8.878 | 8.878 | 1,199 | -0.23(-2.47%) |
Sep 23, 2016 | 9.103 | 9.139 | 9.058 | 9.103 | 2,620 | -0.08(-0.88%) |
Sep 22, 2016 | 9.355 | 9.355 | 9.184 | 9.184 | 1,624 | -0.18(-1.92%) |
Sep 21, 2016 | 9.364 | 9.364 | 9.364 | 9.364 | 1,247 | +0.04(+0.48%) |
Sep 20, 2016 | 9.247 | 9.328 | 9.130 | 9.319 | 6,010 | +0.20(+2.18%) |
Sep 19, 2016 | 9.337 | 9.337 | 9.004 | 9.121 | 1,035 | +0.14(+1.60%) |
Sep 16, 2016 | 9.373 | 9.400 | 8.959 | 8.977 | 10,523 | -0.42(-4.50%) |
Sep 15, 2016 | 9.274 | 9.400 | 9.094 | 9.400 | 2,137 | +0.17(+1.85%) |
Sep 14, 2016 | 9.202 | 9.274 | 9.121 | 9.229 | 2,202 | +0.00(+0.00%) |
Sep 13, 2016 | 9.148 | 9.229 | 8.869 | 9.229 | 7,249 | +0.05(+0.49%) |
Sep 12, 2016 | 9.157 | 9.184 | 9.157 | 9.184 | 2,242 | +0.01(+0.10%) |
Sep 09, 2016 | 9.166 | 9.184 | 9.076 | 9.175 | 6,983 | +0.08(+0.89%) |
Sep 08, 2016 | 9.148 | 9.175 | 9.094 | 9.094 | 2,421 | -0.01(-0.10%) |
Sep 07, 2016 | 8.869 | 9.184 | 8.869 | 9.103 | 6,632 | +0.10(+1.10%) |
Sep 06, 2016 | 8.968 | 9.112 | 8.950 | 9.004 | 6,112 | +0.08(+0.91%) |
Sep 02, 2016 | 9.130 | 8.923 | 8.923 | 8.923 | 2,443 | +0.01(+0.09%) |