Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.950 | 9.105 | 8.883 | 9.045 | 200,129 | +0.43(+5.02%) |
Nov 29, 2016 | 8.592 | 8.646 | 8.518 | 8.613 | 126,267 | -0.16(-1.77%) |
Nov 28, 2016 | 9.045 | 9.045 | 8.734 | 8.768 | 165,334 | -0.20(-2.18%) |
Nov 25, 2016 | 8.977 | 9.126 | 8.950 | 8.964 | 86,308 | +0.03(+0.30%) |
Nov 23, 2016 | 8.937 | 8.937 | 8.937 | 0 | +0.04(+0.46%) | |
Nov 22, 2016 | 8.835 | 9.173 | 8.795 | 8.896 | 142,077 | +0.07(+0.76%) |
Nov 21, 2016 | 8.984 | 8.984 | 8.788 | 8.829 | 199,745 | +0.11(+1.32%) |
Nov 18, 2016 | 8.734 | 8.802 | 8.565 | 8.714 | 102,661 | +0.02(+0.23%) |
Nov 17, 2016 | 8.889 | 9.024 | 8.646 | 8.694 | 114,183 | -0.18(-1.98%) |
Nov 16, 2016 | 8.842 | 8.937 | 8.606 | 8.869 | 135,180 | +0.08(+0.88%) |
Nov 15, 2016 | 8.560 | 8.825 | 8.527 | 8.792 | 177,514 | +0.34(+4.00%) |
Nov 14, 2016 | 8.242 | 8.527 | 8.236 | 8.454 | 174,352 | +0.22(+2.65%) |
Nov 11, 2016 | 8.143 | 8.355 | 8.037 | 8.236 | 146,060 | +0.03(+0.40%) |
Nov 10, 2016 | 8.070 | 8.269 | 8.070 | 8.202 | 118,443 | +0.17(+2.15%) |
Nov 09, 2016 | 7.487 | 8.070 | 7.487 | 8.030 | 212,044 | +0.34(+4.39%) |
Nov 08, 2016 | 7.573 | 7.719 | 7.573 | 7.692 | 101,407 | +0.04(+0.52%) |
Nov 07, 2016 | 7.659 | 7.752 | 7.586 | 7.652 | 96,144 | +0.07(+0.96%) |
Nov 04, 2016 | 7.580 | 7.666 | 7.513 | 7.580 | 78,140 | -0.09(-1.12%) |
Nov 03, 2016 | 7.818 | 7.838 | 7.659 | 7.666 | 76,792 | -0.18(-2.28%) |
Nov 02, 2016 | 7.918 | 7.990 | 7.719 | 7.845 | 96,042 | -0.21(-2.63%) |
Nov 01, 2016 | 8.262 | 8.262 | 7.977 | 8.057 | 103,224 | -0.21(-2.56%) |
Oct 31, 2016 | 8.401 | 8.428 | 8.242 | 8.269 | 97,617 | -0.20(-2.35%) |
Oct 28, 2016 | 8.487 | 8.487 | 8.388 | 8.467 | 103,470 | -0.04(-0.47%) |
Oct 27, 2016 | 8.607 | 8.607 | 8.481 | 8.507 | 53,162 | -0.03(-0.31%) |
Oct 26, 2016 | 8.527 | 8.646 | 8.449 | 8.534 | 91,954 | -0.10(-1.15%) |
Oct 25, 2016 | 8.719 | 8.719 | 8.577 | 8.633 | 96,336 | -0.07(-0.76%) |
Oct 24, 2016 | 8.567 | 8.885 | 8.567 | 8.699 | 156,642 | +0.15(+1.70%) |
Oct 21, 2016 | 8.481 | 8.739 | 8.408 | 8.554 | 197,581 | +0.10(+1.18%) |
Oct 20, 2016 | 8.421 | 8.514 | 8.368 | 8.454 | 92,771 | -0.02(-0.23%) |
Oct 19, 2016 | 8.375 | 8.560 | 8.355 | 8.474 | 166,244 | +0.13(+1.51%) |
Oct 18, 2016 | 8.448 | 8.448 | 8.315 | 8.348 | 30,634 | -0.03(-0.32%) |
Oct 17, 2016 | 8.368 | 8.421 | 8.176 | 8.375 | 123,359 | +0.02(+0.24%) |
Oct 14, 2016 | 8.335 | 8.388 | 8.249 | 8.355 | 143,983 | +0.05(+0.64%) |
Oct 13, 2016 | 8.269 | 8.342 | 8.189 | 8.302 | 106,107 | -0.05(-0.56%) |
Oct 12, 2016 | 8.348 | 8.428 | 8.289 | 8.348 | 91,008 | -0.03(-0.40%) |
Oct 11, 2016 | 8.540 | 8.554 | 8.315 | 8.381 | 148,265 | -0.12(-1.40%) |
Oct 10, 2016 | 8.408 | 8.534 | 8.408 | 8.501 | 110,060 | +0.17(+1.99%) |
Oct 07, 2016 | 8.342 | 8.375 | 8.302 | 8.335 | 58,916 | -0.01(-0.16%) |
Oct 06, 2016 | 8.368 | 8.368 | 8.196 | 8.348 | 113,103 | +0.06(+0.72%) |
Oct 05, 2016 | 8.302 | 8.322 | 8.269 | 8.289 | 71,712 | +0.07(+0.81%) |
Oct 04, 2016 | 8.342 | 8.375 | 8.156 | 8.222 | 80,066 | -0.09(-1.12%) |
Oct 03, 2016 | 8.408 | 8.408 | 8.269 | 8.315 | 53,873 | -0.09(-1.03%) |
Sep 30, 2016 | 8.381 | 8.418 | 8.262 | 8.401 | 102,512 | +0.11(+1.36%) |
Sep 29, 2016 | 8.328 | 8.408 | 8.216 | 8.289 | 147,816 | -0.05(-0.64%) |
Sep 28, 2016 | 8.143 | 8.348 | 8.017 | 8.342 | 146,237 | +0.23(+2.86%) |
Sep 27, 2016 | 8.096 | 8.116 | 8.010 | 8.110 | 111,037 | -0.05(-0.57%) |
Sep 26, 2016 | 8.176 | 8.176 | 8.070 | 8.156 | 137,419 | +0.02(+0.24%) |
Sep 23, 2016 | 8.110 | 8.216 | 8.090 | 8.136 | 142,773 | -0.02(-0.24%) |
Sep 22, 2016 | 8.116 | 8.196 | 8.083 | 8.156 | 139,371 | +0.11(+1.32%) |
Sep 21, 2016 | 7.937 | 8.050 | 7.876 | 8.050 | 170,309 | +0.21(+2.62%) |
Sep 20, 2016 | 7.858 | 7.937 | 7.811 | 7.845 | 100,004 | -0.03(-0.42%) |
Sep 19, 2016 | 7.864 | 7.971 | 7.838 | 7.878 | 82,995 | +0.05(+0.68%) |
Sep 16, 2016 | 7.725 | 7.825 | 7.699 | 7.825 | 74,934 | -0.01(-0.08%) |
Sep 15, 2016 | 7.884 | 7.884 | 7.777 | 7.831 | 74,864 | -0.01(-0.17%) |
Sep 14, 2016 | 7.838 | 8.017 | 7.772 | 7.845 | 108,661 | +0.02(+0.25%) |
Sep 13, 2016 | 8.077 | 8.077 | 7.765 | 7.825 | 90,403 | -0.30(-3.67%) |
Sep 12, 2016 | 8.103 | 8.149 | 7.990 | 8.123 | 169,412 | +0.03(+0.41%) |
Sep 09, 2016 | 8.242 | 8.242 | 8.083 | 8.090 | 160,302 | -0.22(-2.63%) |
Sep 08, 2016 | 8.229 | 8.322 | 8.229 | 8.308 | 118,090 | +0.19(+2.28%) |
Sep 07, 2016 | 8.030 | 8.130 | 8.020 | 8.123 | 81,837 | +0.15(+1.83%) |
Sep 06, 2016 | 7.825 | 7.977 | 7.822 | 7.977 | 119,957 | +0.15(+1.95%) |
Sep 02, 2016 | 7.778 | 7.825 | 7.825 | 7.825 | 80,446 | +0.09(+1.11%) |