Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.150 | 8.253 | 8.121 | 8.253 | 23,207 | +0.18(+2.29%) |
Nov 29, 2016 | 8.207 | 8.207 | 8.068 | 8.068 | 30,236 | -0.18(-2.15%) |
Nov 28, 2016 | 8.098 | 8.288 | 8.095 | 8.246 | 44,295 | +0.21(+2.58%) |
Nov 25, 2016 | 8.068 | 8.076 | 8.009 | 8.039 | 43,425 | -0.10(-1.27%) |
Nov 23, 2016 | 8.142 | 8.142 | 8.142 | 0 | -0.08(-0.99%) | |
Nov 22, 2016 | 8.357 | 8.407 | 8.209 | 8.224 | 58,187 | -0.01(-0.18%) |
Nov 21, 2016 | 8.054 | 8.238 | 8.054 | 8.238 | 28,432 | +0.24(+2.96%) |
Nov 18, 2016 | 7.935 | 8.024 | 7.876 | 8.002 | 54,138 | +0.07(+0.84%) |
Nov 17, 2016 | 7.950 | 8.061 | 7.861 | 7.935 | 52,650 | -0.07(-0.92%) |
Nov 16, 2016 | 7.987 | 8.009 | 7.885 | 8.009 | 28,953 | -0.27(-3.22%) |
Nov 15, 2016 | 8.002 | 8.275 | 8.002 | 8.275 | 70,839 | +0.38(+4.78%) |
Nov 14, 2016 | 7.861 | 7.950 | 7.713 | 7.898 | 102,088 | -0.16(-1.93%) |
Nov 11, 2016 | 8.187 | 8.190 | 7.728 | 8.054 | 772,683 | -0.30(-3.63%) |
Nov 10, 2016 | 8.719 | 8.719 | 8.172 | 8.357 | 124,612 | -0.69(-7.60%) |
Nov 09, 2016 | 8.978 | 9.207 | 8.978 | 9.045 | 41,174 | -0.24(-2.62%) |
Nov 08, 2016 | 9.207 | 9.368 | 9.156 | 9.288 | 51,113 | +0.06(+0.63%) |
Nov 07, 2016 | 9.148 | 9.261 | 9.111 | 9.229 | 63,833 | +0.44(+4.96%) |
Nov 04, 2016 | 8.852 | 9.000 | 8.734 | 8.793 | 39,355 | -0.11(-1.25%) |
Nov 03, 2016 | 9.052 | 9.104 | 8.896 | 8.904 | 20,891 | -0.08(-0.91%) |
Nov 02, 2016 | 8.963 | 9.037 | 8.867 | 8.985 | 55,037 | -0.16(-1.78%) |
Nov 01, 2016 | 9.377 | 9.377 | 8.963 | 9.148 | 60,498 | -0.34(-3.59%) |
Oct 31, 2016 | 9.459 | 9.580 | 9.385 | 9.488 | 26,266 | +0.10(+1.10%) |
Oct 28, 2016 | 9.518 | 9.577 | 9.303 | 9.385 | 22,116 | -0.10(-1.01%) |
Oct 27, 2016 | 9.636 | 9.687 | 9.481 | 9.481 | 24,257 | -0.09(-0.94%) |
Oct 26, 2016 | 9.533 | 9.571 | 9.444 | 9.571 | 79,555 | -0.07(-0.77%) |
Oct 25, 2016 | 9.607 | 9.673 | 9.562 | 9.645 | 112,880 | -0.05(-0.52%) |
Oct 24, 2016 | 9.703 | 9.769 | 9.681 | 9.695 | 52,324 | +0.13(+1.39%) |
Oct 21, 2016 | 9.436 | 9.570 | 9.422 | 9.562 | 40,317 | +0.13(+1.33%) |
Oct 20, 2016 | 9.422 | 9.504 | 9.337 | 9.436 | 24,784 | -0.01(-0.08%) |
Oct 19, 2016 | 9.444 | 9.502 | 9.355 | 9.444 | 42,271 | +0.05(+0.55%) |
Oct 18, 2016 | 9.237 | 9.429 | 9.226 | 9.392 | 39,211 | +0.24(+2.58%) |
Oct 17, 2016 | 9.148 | 9.185 | 9.016 | 9.155 | 33,515 | +0.02(+0.24%) |
Oct 14, 2016 | 9.178 | 9.200 | 9.045 | 9.133 | 100,250 | +0.09(+0.98%) |
Oct 13, 2016 | 8.948 | 9.067 | 8.948 | 9.045 | 25,589 | -0.01(-0.08%) |
Oct 12, 2016 | 9.067 | 9.096 | 8.941 | 9.052 | 30,907 | -0.01(-0.16%) |
Oct 11, 2016 | 9.104 | 9.104 | 8.993 | 9.067 | 31,000 | -0.02(-0.24%) |
Oct 10, 2016 | 9.192 | 9.192 | 9.045 | 9.089 | 63,853 | +0.08(+0.90%) |
Oct 07, 2016 | 9.030 | 9.037 | 8.897 | 9.008 | 24,296 | +0.07(+0.74%) |
Oct 06, 2016 | 8.874 | 8.963 | 8.874 | 8.941 | 5,265 | +0.01(+0.08%) |
Oct 05, 2016 | 8.808 | 8.948 | 8.808 | 8.934 | 15,485 | +0.28(+3.25%) |
Oct 04, 2016 | 8.867 | 8.874 | 8.653 | 8.653 | 39,738 | -0.20(-2.26%) |
Oct 03, 2016 | 8.630 | 8.867 | 8.616 | 8.852 | 117,207 | +0.24(+2.75%) |
Sep 30, 2016 | 8.571 | 8.623 | 8.527 | 8.616 | 25,705 | +0.04(+0.43%) |
Sep 29, 2016 | 8.719 | 8.804 | 8.556 | 8.579 | 16,199 | -0.09(-1.02%) |
Sep 28, 2016 | 8.616 | 8.741 | 8.535 | 8.667 | 262,699 | +0.08(+0.95%) |
Sep 27, 2016 | 8.553 | 8.616 | 8.512 | 8.586 | 6,147 | -0.01(-0.09%) |
Sep 26, 2016 | 8.571 | 8.601 | 8.534 | 8.593 | 4,093 | -0.05(-0.60%) |
Sep 23, 2016 | 8.771 | 8.793 | 8.645 | 8.645 | 49,596 | -0.15(-1.68%) |
Sep 22, 2016 | 8.904 | 9.022 | 8.760 | 8.793 | 22,192 | +0.02(+0.25%) |
Sep 21, 2016 | 8.579 | 8.794 | 8.579 | 8.771 | 24,501 | +0.23(+2.68%) |
Sep 20, 2016 | 8.564 | 8.564 | 8.491 | 8.542 | 7,337 | +0.10(+1.23%) |
Sep 19, 2016 | 8.512 | 8.559 | 8.416 | 8.438 | 25,075 | -0.04(-0.52%) |
Sep 16, 2016 | 8.242 | 8.482 | 8.238 | 8.482 | 25,219 | +0.15(+1.78%) |
Sep 15, 2016 | 8.179 | 8.334 | 8.136 | 8.334 | 21,859 | +0.20(+2.44%) |
Sep 14, 2016 | 8.187 | 8.305 | 8.135 | 8.135 | 29,261 | -0.05(-0.63%) |
Sep 13, 2016 | 8.497 | 8.523 | 8.135 | 8.187 | 89,590 | -0.51(-5.87%) |
Sep 12, 2016 | 8.364 | 8.697 | 8.358 | 8.697 | 36,664 | +0.24(+2.89%) |
Sep 09, 2016 | 8.682 | 8.682 | 8.453 | 8.453 | 30,116 | -0.44(-4.91%) |
Sep 08, 2016 | 9.008 | 9.008 | 8.860 | 8.889 | 197,261 | +0.02(+0.25%) |
Sep 07, 2016 | 8.963 | 8.963 | 8.808 | 8.867 | 147,152 | -0.06(-0.66%) |
Sep 06, 2016 | 8.697 | 8.926 | 8.690 | 8.926 | 174,754 | +0.21(+2.46%) |
Sep 02, 2016 | 8.586 | 8.712 | 8.712 | 8.712 | 319,119 | +0.21(+2.43%) |