Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.550 | 8.550 | 8.300 | 8.350 | 133,799 | -0.10(-1.18%) |
Nov 29, 2016 | 8.550 | 8.625 | 8.300 | 8.450 | 158,291 | +0.00(+0.00%) |
Nov 28, 2016 | 8.750 | 8.900 | 8.450 | 8.450 | 268,807 | -0.35(-3.98%) |
Nov 25, 2016 | 8.800 | 8.900 | 8.750 | 8.800 | 111,646 | +0.05(+0.57%) |
Nov 23, 2016 | 8.750 | 8.750 | 8.750 | 0 | +0.10(+1.16%) | |
Nov 22, 2016 | 9.000 | 9.000 | 8.600 | 8.650 | 514,511 | +0.10(+1.17%) |
Nov 21, 2016 | 8.950 | 8.950 | 8.500 | 8.550 | 200,932 | -0.35(-3.93%) |
Nov 18, 2016 | 8.750 | 8.900 | 8.750 | 8.900 | 156,153 | +0.15(+1.71%) |
Nov 17, 2016 | 8.650 | 8.800 | 8.550 | 8.750 | 196,130 | +0.15(+1.74%) |
Nov 16, 2016 | 8.600 | 8.650 | 8.450 | 8.600 | 88,758 | +0.00(+0.00%) |
Nov 15, 2016 | 8.500 | 8.650 | 8.400 | 8.600 | 126,973 | +0.05(+0.58%) |
Nov 14, 2016 | 8.650 | 8.650 | 8.450 | 8.550 | 125,143 | +0.00(+0.00%) |
Nov 11, 2016 | 8.200 | 8.650 | 8.000 | 8.550 | 216,715 | +0.35(+4.27%) |
Nov 10, 2016 | 8.350 | 8.450 | 8.050 | 8.200 | 260,949 | +0.05(+0.61%) |
Nov 09, 2016 | 7.750 | 8.200 | 7.650 | 8.150 | 365,057 | +0.25(+3.16%) |
Nov 08, 2016 | 7.800 | 7.950 | 7.700 | 7.900 | 191,797 | +0.10(+1.28%) |
Nov 07, 2016 | 8.150 | 8.150 | 7.700 | 7.800 | 391,675 | -0.25(-3.11%) |
Nov 04, 2016 | 8.350 | 8.350 | 7.950 | 8.050 | 446,083 | -0.55(-6.40%) |
Nov 03, 2016 | 8.750 | 9.161 | 8.050 | 8.600 | 426,060 | -0.50(-5.49%) |
Nov 02, 2016 | 8.750 | 9.200 | 8.600 | 9.100 | 268,132 | +0.35(+4.00%) |
Nov 01, 2016 | 8.900 | 8.900 | 8.500 | 8.750 | 147,668 | -0.10(-1.13%) |
Oct 31, 2016 | 8.900 | 9.083 | 8.800 | 8.850 | 311,414 | -0.05(-0.56%) |
Oct 28, 2016 | 8.850 | 9.000 | 8.750 | 8.900 | 184,760 | +0.10(+1.14%) |
Oct 27, 2016 | 8.850 | 8.900 | 8.750 | 8.800 | 122,413 | +0.00(+0.00%) |
Oct 26, 2016 | 8.950 | 9.000 | 8.750 | 8.800 | 150,863 | -0.10(-1.12%) |
Oct 25, 2016 | 8.950 | 9.000 | 8.800 | 8.900 | 85,667 | -0.05(-0.56%) |
Oct 24, 2016 | 8.950 | 9.099 | 8.800 | 8.950 | 129,404 | +0.00(+0.00%) |
Oct 21, 2016 | 8.950 | 9.000 | 8.800 | 8.950 | 82,907 | +0.00(+0.00%) |
Oct 20, 2016 | 8.900 | 9.050 | 8.875 | 8.950 | 189,943 | +0.05(+0.56%) |
Oct 19, 2016 | 8.800 | 8.950 | 8.750 | 8.900 | 77,590 | +0.15(+1.71%) |
Oct 18, 2016 | 8.700 | 8.850 | 8.700 | 8.750 | 57,446 | +0.05(+0.57%) |
Oct 17, 2016 | 8.750 | 8.750 | 8.700 | 8.700 | 74,862 | -0.02(-0.23%) |
Oct 14, 2016 | 8.560 | 8.750 | 8.300 | 8.720 | 292,026 | +0.00(+0.00%) |
Oct 13, 2016 | 8.560 | 8.720 | 8.490 | 8.720 | 125,624 | +0.10(+1.16%) |
Oct 12, 2016 | 8.660 | 8.730 | 8.600 | 8.620 | 115,920 | -0.12(-1.37%) |
Oct 11, 2016 | 8.990 | 9.050 | 8.562 | 8.740 | 212,509 | -0.31(-3.43%) |
Oct 10, 2016 | 9.250 | 9.250 | 8.950 | 9.050 | 168,768 | -0.10(-1.09%) |
Oct 07, 2016 | 8.080 | 9.280 | 8.050 | 9.150 | 1,242,172 | +0.91(+11.04%) |
Oct 06, 2016 | 8.490 | 8.490 | 8.210 | 8.240 | 114,440 | -0.21(-2.49%) |
Oct 05, 2016 | 8.690 | 8.700 | 8.430 | 8.450 | 108,470 | -0.15(-1.74%) |
Oct 04, 2016 | 8.980 | 8.980 | 8.580 | 8.600 | 55,409 | -0.32(-3.59%) |
Oct 03, 2016 | 8.950 | 9.030 | 8.880 | 8.920 | 116,868 | -0.11(-1.22%) |
Sep 30, 2016 | 8.750 | 9.130 | 8.750 | 9.030 | 345,922 | +0.28(+3.20%) |
Sep 29, 2016 | 8.860 | 8.860 | 8.540 | 8.750 | 82,242 | -0.11(-1.24%) |
Sep 28, 2016 | 8.880 | 8.930 | 8.600 | 8.860 | 62,585 | +0.03(+0.34%) |
Sep 27, 2016 | 8.680 | 8.960 | 8.680 | 8.830 | 86,496 | +0.21(+2.44%) |
Sep 26, 2016 | 8.830 | 8.830 | 8.620 | 8.620 | 55,939 | -0.24(-2.71%) |
Sep 23, 2016 | 9.190 | 9.190 | 8.830 | 8.860 | 48,623 | -0.33(-3.59%) |
Sep 22, 2016 | 8.730 | 9.210 | 8.730 | 9.190 | 149,840 | +0.57(+6.61%) |
Sep 21, 2016 | 8.300 | 8.640 | 8.120 | 8.620 | 67,635 | +0.34(+4.11%) |
Sep 20, 2016 | 8.510 | 8.620 | 8.120 | 8.280 | 140,097 | -0.23(-2.70%) |
Sep 19, 2016 | 8.580 | 8.730 | 8.400 | 8.510 | 74,634 | -0.06(-0.70%) |
Sep 16, 2016 | 8.400 | 8.620 | 8.340 | 8.570 | 142,117 | +0.23(+2.76%) |
Sep 15, 2016 | 8.440 | 8.510 | 8.310 | 8.340 | 87,209 | +0.09(+1.09%) |
Sep 14, 2016 | 8.200 | 8.360 | 8.170 | 8.250 | 40,742 | +0.06(+0.73%) |
Sep 13, 2016 | 8.440 | 8.482 | 8.140 | 8.190 | 52,284 | -0.23(-2.73%) |
Sep 12, 2016 | 8.050 | 8.490 | 7.810 | 8.420 | 157,015 | +0.12(+1.45%) |
Sep 09, 2016 | 9.330 | 9.330 | 8.220 | 8.300 | 367,354 | -1.06(-11.32%) |
Sep 08, 2016 | 8.960 | 9.880 | 8.960 | 9.360 | 327,349 | +0.36(+4.00%) |
Sep 07, 2016 | 8.890 | 9.155 | 8.890 | 9.000 | 120,203 | +0.06(+0.67%) |
Sep 06, 2016 | 8.900 | 9.050 | 8.760 | 8.940 | 133,780 | +0.05(+0.56%) |
Sep 02, 2016 | 9.060 | 8.890 | 8.890 | 8.890 | 86,000 | -0.10(-1.11%) |