Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.210 | 9.210 | 8.740 | 8.881 | 61,901 | -0.23(-2.58%) |
Nov 29, 2016 | 9.351 | 9.398 | 9.022 | 9.116 | 14,058 | -0.14(-1.52%) |
Nov 28, 2016 | 9.398 | 9.398 | 9.022 | 9.257 | 6,667 | -0.23(-2.48%) |
Nov 25, 2016 | 9.351 | 9.539 | 9.328 | 9.492 | 22,566 | +0.14(+1.51%) |
Nov 23, 2016 | 9.351 | 9.351 | 9.351 | 0 | +0.19(+2.05%) | |
Nov 22, 2016 | 9.163 | 9.257 | 8.693 | 9.163 | 106,132 | +0.09(+1.04%) |
Nov 21, 2016 | 9.257 | 9.304 | 8.881 | 9.069 | 22,073 | -0.23(-2.53%) |
Nov 18, 2016 | 9.680 | 9.962 | 9.116 | 9.304 | 63,664 | -0.61(-6.16%) |
Nov 17, 2016 | 8.552 | 10.10 | 8.505 | 9.915 | 94,573 | +1.36(+15.93%) |
Nov 16, 2016 | 8.271 | 8.599 | 8.224 | 8.552 | 21,923 | +0.09(+1.11%) |
Nov 15, 2016 | 8.364 | 8.505 | 8.083 | 8.458 | 17,383 | +0.05(+0.56%) |
Nov 14, 2016 | 8.318 | 8.928 | 8.130 | 8.411 | 49,838 | -0.23(-2.72%) |
Nov 11, 2016 | 8.177 | 8.646 | 7.942 | 8.646 | 88,308 | +0.47(+5.75%) |
Nov 10, 2016 | 8.271 | 8.458 | 7.989 | 8.177 | 41,124 | -0.05(-0.57%) |
Nov 09, 2016 | 7.989 | 8.271 | 7.942 | 8.224 | 19,365 | +0.00(+0.00%) |
Nov 08, 2016 | 8.036 | 8.318 | 8.036 | 8.224 | 20,148 | -0.05(-0.57%) |
Nov 07, 2016 | 8.317 | 8.317 | 8.037 | 8.271 | 26,169 | +0.19(+2.31%) |
Nov 04, 2016 | 7.943 | 8.177 | 7.897 | 8.084 | 13,314 | +0.00(+0.00%) |
Nov 03, 2016 | 7.943 | 8.177 | 7.850 | 8.084 | 97,491 | +0.14(+1.76%) |
Nov 02, 2016 | 7.943 | 8.037 | 7.897 | 7.943 | 23,067 | -0.05(-0.58%) |
Nov 01, 2016 | 7.850 | 8.084 | 7.757 | 7.990 | 25,324 | +0.14(+1.79%) |
Oct 31, 2016 | 8.084 | 8.177 | 7.803 | 7.850 | 39,699 | -0.14(-1.75%) |
Oct 28, 2016 | 7.990 | 8.271 | 7.897 | 7.990 | 36,695 | -0.05(-0.58%) |
Oct 27, 2016 | 8.037 | 8.177 | 7.850 | 8.037 | 28,671 | +0.05(+0.58%) |
Oct 26, 2016 | 7.897 | 8.224 | 7.873 | 7.990 | 55,886 | +0.09(+1.18%) |
Oct 25, 2016 | 7.990 | 8.177 | 7.850 | 7.897 | 39,102 | -0.09(-1.17%) |
Oct 24, 2016 | 8.271 | 8.271 | 7.897 | 7.990 | 10,943 | -0.15(-1.89%) |
Oct 21, 2016 | 7.906 | 8.242 | 7.672 | 8.144 | 73,850 | +0.23(+2.89%) |
Oct 20, 2016 | 7.962 | 8.037 | 7.813 | 7.915 | 26,037 | -0.07(-0.94%) |
Oct 19, 2016 | 8.074 | 8.196 | 7.897 | 7.990 | 34,390 | -0.17(-2.06%) |
Oct 18, 2016 | 8.196 | 8.327 | 7.905 | 8.158 | 33,366 | +0.06(+0.69%) |
Oct 17, 2016 | 7.813 | 8.214 | 7.813 | 8.102 | 91,137 | +0.21(+2.60%) |
Oct 14, 2016 | 7.841 | 8.037 | 7.822 | 7.897 | 24,049 | +0.06(+0.72%) |
Oct 13, 2016 | 7.794 | 7.901 | 7.757 | 7.841 | 14,449 | -0.06(-0.71%) |
Oct 12, 2016 | 7.897 | 8.205 | 7.571 | 7.897 | 13,206 | -0.03(-0.35%) |
Oct 11, 2016 | 8.242 | 8.252 | 7.813 | 7.925 | 75,910 | -0.25(-3.09%) |
Oct 10, 2016 | 7.943 | 8.224 | 7.803 | 8.177 | 52,709 | +0.32(+4.04%) |
Oct 07, 2016 | 7.925 | 7.925 | 7.738 | 7.859 | 30,815 | -0.07(-0.83%) |
Oct 06, 2016 | 8.074 | 8.074 | 7.850 | 7.925 | 40,710 | -0.15(-1.85%) |
Oct 05, 2016 | 8.074 | 8.093 | 7.962 | 8.074 | 30,489 | +0.03(+0.35%) |
Oct 04, 2016 | 8.208 | 8.208 | 8.018 | 8.046 | 16,390 | -0.26(-3.15%) |
Oct 03, 2016 | 8.299 | 8.308 | 8.009 | 8.308 | 40,124 | +0.07(+0.79%) |
Sep 30, 2016 | 8.392 | 8.579 | 8.186 | 8.242 | 108,197 | +0.00(+0.00%) |
Sep 29, 2016 | 8.037 | 8.345 | 7.990 | 8.242 | 66,843 | +0.06(+0.69%) |
Sep 28, 2016 | 8.205 | 8.588 | 8.018 | 8.186 | 117,311 | -0.09(-1.13%) |
Sep 27, 2016 | 8.147 | 8.317 | 7.934 | 8.280 | 64,236 | +0.31(+3.87%) |
Sep 26, 2016 | 7.962 | 8.056 | 7.943 | 7.971 | 4,674 | -0.07(-0.93%) |
Sep 23, 2016 | 8.233 | 8.233 | 8.037 | 8.046 | 2,915 | -0.24(-2.93%) |
Sep 22, 2016 | 7.869 | 8.317 | 7.779 | 8.289 | 28,771 | +0.47(+5.97%) |
Sep 21, 2016 | 7.990 | 8.074 | 7.672 | 7.822 | 30,846 | -0.15(-1.88%) |
Sep 20, 2016 | 8.177 | 8.177 | 7.878 | 7.971 | 16,077 | -0.16(-1.95%) |
Sep 19, 2016 | 8.196 | 8.207 | 8.093 | 8.130 | 10,564 | -0.08(-1.02%) |
Sep 16, 2016 | 8.158 | 8.214 | 8.130 | 8.214 | 19,962 | +0.03(+0.34%) |
Sep 15, 2016 | 8.112 | 8.280 | 8.056 | 8.186 | 43,899 | +0.11(+1.39%) |
Sep 14, 2016 | 8.299 | 8.299 | 8.056 | 8.074 | 17,232 | -0.11(-1.37%) |
Sep 13, 2016 | 8.467 | 8.551 | 8.140 | 8.186 | 37,940 | -0.42(-4.89%) |
Sep 12, 2016 | 8.280 | 8.635 | 8.065 | 8.607 | 27,498 | +0.27(+3.25%) |
Sep 09, 2016 | 8.485 | 8.551 | 8.233 | 8.336 | 24,533 | -0.21(-2.51%) |
Sep 08, 2016 | 8.570 | 8.598 | 8.467 | 8.551 | 26,534 | -0.03(-0.33%) |
Sep 07, 2016 | 8.542 | 8.598 | 8.495 | 8.579 | 25,955 | +0.04(+0.44%) |
Sep 06, 2016 | 8.411 | 8.588 | 8.392 | 8.542 | 30,867 | +0.11(+1.33%) |
Sep 02, 2016 | 8.280 | 8.429 | 8.429 | 8.429 | 38,629 | +0.16(+1.92%) |