Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.248 | 9.248 | 9.102 | 9.130 | 132,856 | -0.13(-1.43%) |
Nov 29, 2016 | 9.248 | 9.325 | 9.221 | 9.262 | 190,977 | +0.05(+0.53%) |
Nov 28, 2016 | 9.179 | 9.255 | 9.151 | 9.214 | 124,474 | +0.03(+0.30%) |
Nov 25, 2016 | 9.095 | 9.207 | 9.095 | 9.186 | 68,183 | +0.08(+0.92%) |
Nov 23, 2016 | 9.102 | 9.102 | 9.102 | 0 | -0.08(-0.91%) | |
Nov 22, 2016 | 9.026 | 9.242 | 9.026 | 9.186 | 115,719 | +0.15(+1.69%) |
Nov 21, 2016 | 8.956 | 9.081 | 8.956 | 9.033 | 138,944 | +0.04(+0.46%) |
Nov 18, 2016 | 8.949 | 9.005 | 8.901 | 8.991 | 230,332 | +0.03(+0.31%) |
Nov 17, 2016 | 9.081 | 9.109 | 8.949 | 8.963 | 95,444 | -0.08(-0.92%) |
Nov 16, 2016 | 9.075 | 9.130 | 9.019 | 9.047 | 187,491 | -0.04(-0.46%) |
Nov 15, 2016 | 9.248 | 9.304 | 9.061 | 9.088 | 153,536 | -0.22(-2.39%) |
Nov 14, 2016 | 9.186 | 9.381 | 9.054 | 9.311 | 297,222 | +0.10(+1.06%) |
Nov 11, 2016 | 8.476 | 9.395 | 8.476 | 9.214 | 492,473 | +0.71(+8.35%) |
Nov 10, 2016 | 8.330 | 8.539 | 7.982 | 8.504 | 229,131 | +0.09(+1.08%) |
Nov 09, 2016 | 8.324 | 8.413 | 8.235 | 8.413 | 214,799 | +0.03(+0.33%) |
Nov 08, 2016 | 8.263 | 8.397 | 8.228 | 8.386 | 136,883 | +0.10(+1.16%) |
Nov 07, 2016 | 8.105 | 8.331 | 8.071 | 8.290 | 161,966 | +0.23(+2.89%) |
Nov 04, 2016 | 8.050 | 8.105 | 7.975 | 8.057 | 104,468 | +0.05(+0.69%) |
Nov 03, 2016 | 8.002 | 8.064 | 7.947 | 8.002 | 168,214 | +0.03(+0.43%) |
Nov 02, 2016 | 8.091 | 8.091 | 7.952 | 7.968 | 112,956 | -0.10(-1.19%) |
Nov 01, 2016 | 8.317 | 8.317 | 8.057 | 8.064 | 122,865 | -0.25(-2.97%) |
Oct 31, 2016 | 8.269 | 8.338 | 8.208 | 8.311 | 84,714 | +0.11(+1.34%) |
Oct 28, 2016 | 8.235 | 8.297 | 8.167 | 8.201 | 68,390 | -0.04(-0.50%) |
Oct 27, 2016 | 8.338 | 8.352 | 8.208 | 8.242 | 119,542 | -0.08(-0.99%) |
Oct 26, 2016 | 8.455 | 8.461 | 8.324 | 8.324 | 158,772 | -0.21(-2.41%) |
Oct 25, 2016 | 8.509 | 8.551 | 8.420 | 8.530 | 127,252 | +0.00(+0.00%) |
Oct 24, 2016 | 8.599 | 8.708 | 8.407 | 8.530 | 121,963 | +0.00(+0.00%) |
Oct 21, 2016 | 8.420 | 8.595 | 8.420 | 8.530 | 165,921 | +0.03(+0.32%) |
Oct 20, 2016 | 8.379 | 8.523 | 8.365 | 8.503 | 178,351 | +0.14(+1.64%) |
Oct 19, 2016 | 8.208 | 8.427 | 8.173 | 8.365 | 239,183 | +0.17(+2.09%) |
Oct 18, 2016 | 8.071 | 8.276 | 8.029 | 8.194 | 133,904 | +0.15(+1.88%) |
Oct 17, 2016 | 7.968 | 8.071 | 7.968 | 8.043 | 105,235 | -0.01(-0.09%) |
Oct 14, 2016 | 8.002 | 8.112 | 7.920 | 8.050 | 96,666 | +0.02(+0.26%) |
Oct 13, 2016 | 8.009 | 8.071 | 7.947 | 8.029 | 85,468 | -0.02(-0.26%) |
Oct 12, 2016 | 7.872 | 8.057 | 7.872 | 8.050 | 104,611 | +0.18(+2.26%) |
Oct 11, 2016 | 7.920 | 7.933 | 7.851 | 7.872 | 74,858 | -0.08(-0.95%) |
Oct 10, 2016 | 7.892 | 7.975 | 7.830 | 7.947 | 87,112 | +0.04(+0.52%) |
Oct 07, 2016 | 7.892 | 7.954 | 7.892 | 7.906 | 58,667 | +0.01(+0.17%) |
Oct 06, 2016 | 7.885 | 7.954 | 7.735 | 7.892 | 89,410 | -0.01(-0.09%) |
Oct 05, 2016 | 8.002 | 8.002 | 7.872 | 7.899 | 145,431 | -0.09(-1.12%) |
Oct 04, 2016 | 8.112 | 8.167 | 7.954 | 7.988 | 95,435 | -0.14(-1.69%) |
Oct 03, 2016 | 8.160 | 8.160 | 8.064 | 8.125 | 90,269 | -0.05(-0.59%) |
Sep 30, 2016 | 8.167 | 8.242 | 8.098 | 8.173 | 185,620 | +0.00(+0.00%) |
Sep 29, 2016 | 8.132 | 8.180 | 8.043 | 8.173 | 96,092 | -0.02(-0.25%) |
Sep 28, 2016 | 8.263 | 8.290 | 8.125 | 8.194 | 111,503 | -0.08(-0.99%) |
Sep 27, 2016 | 8.297 | 8.365 | 8.263 | 8.276 | 116,277 | +0.01(+0.08%) |
Sep 26, 2016 | 8.297 | 8.324 | 8.256 | 8.269 | 139,135 | -0.13(-1.55%) |
Sep 23, 2016 | 8.167 | 8.400 | 8.146 | 8.400 | 250,563 | +0.17(+2.08%) |
Sep 22, 2016 | 8.256 | 8.297 | 8.194 | 8.228 | 212,489 | -0.03(-0.42%) |
Sep 21, 2016 | 8.201 | 8.290 | 8.029 | 8.263 | 149,847 | +0.10(+1.18%) |
Sep 20, 2016 | 8.221 | 8.228 | 8.153 | 8.167 | 91,448 | -0.04(-0.50%) |
Sep 19, 2016 | 8.139 | 8.215 | 8.057 | 8.208 | 121,957 | +0.12(+1.44%) |
Sep 16, 2016 | 7.968 | 8.091 | 7.837 | 8.091 | 329,640 | +0.14(+1.72%) |
Sep 15, 2016 | 7.961 | 8.016 | 7.892 | 7.954 | 125,908 | +0.02(+0.26%) |
Sep 14, 2016 | 7.872 | 7.978 | 7.824 | 7.933 | 137,178 | +0.05(+0.61%) |
Sep 13, 2016 | 8.029 | 8.091 | 7.879 | 7.885 | 152,873 | -0.25(-3.04%) |
Sep 12, 2016 | 8.029 | 8.160 | 8.023 | 8.132 | 177,282 | +0.11(+1.37%) |
Sep 09, 2016 | 8.249 | 8.338 | 8.023 | 8.023 | 208,133 | -0.32(-3.86%) |
Sep 08, 2016 | 8.338 | 8.427 | 8.283 | 8.345 | 118,197 | +0.00(+0.00%) |
Sep 07, 2016 | 8.228 | 8.359 | 8.215 | 8.345 | 239,029 | +0.13(+1.59%) |
Sep 06, 2016 | 8.269 | 8.314 | 8.208 | 8.215 | 106,607 | -0.08(-0.91%) |
Sep 02, 2016 | 8.235 | 8.290 | 8.290 | 8.290 | 173,547 | +0.07(+0.83%) |