Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.008 | 9.112 | 8.752 | 8.808 | 61,437 | -0.23(-2.56%) |
Nov 29, 2016 | 9.128 | 9.152 | 8.984 | 9.040 | 65,268 | -0.04(-0.44%) |
Nov 28, 2016 | 8.984 | 9.184 | 8.952 | 9.080 | 58,532 | +0.13(+1.43%) |
Nov 25, 2016 | 9.064 | 9.064 | 8.800 | 8.952 | 43,638 | -0.04(-0.44%) |
Nov 23, 2016 | 8.992 | 8.992 | 8.992 | 0 | -0.20(-2.17%) | |
Nov 22, 2016 | 8.904 | 9.224 | 8.862 | 9.192 | 106,425 | +0.29(+3.23%) |
Nov 21, 2016 | 8.593 | 8.912 | 8.540 | 8.904 | 62,544 | +0.26(+2.96%) |
Nov 18, 2016 | 8.385 | 8.657 | 8.329 | 8.649 | 85,160 | +0.24(+2.85%) |
Nov 17, 2016 | 8.433 | 8.641 | 8.321 | 8.409 | 89,505 | +0.02(+0.19%) |
Nov 16, 2016 | 8.393 | 8.529 | 8.337 | 8.393 | 73,314 | -0.04(-0.47%) |
Nov 15, 2016 | 8.553 | 8.659 | 8.401 | 8.433 | 44,349 | -0.09(-1.03%) |
Nov 14, 2016 | 8.784 | 8.784 | 8.374 | 8.521 | 79,609 | -0.14(-1.66%) |
Nov 11, 2016 | 8.337 | 8.744 | 8.337 | 8.665 | 151,581 | +0.38(+4.53%) |
Nov 10, 2016 | 8.441 | 8.577 | 8.193 | 8.289 | 121,903 | -0.04(-0.48%) |
Nov 09, 2016 | 7.801 | 8.393 | 7.777 | 8.329 | 113,578 | +0.18(+2.26%) |
Nov 08, 2016 | 8.169 | 8.273 | 8.073 | 8.145 | 56,584 | -0.10(-1.16%) |
Nov 07, 2016 | 8.265 | 8.265 | 8.075 | 8.241 | 43,322 | +0.15(+1.86%) |
Nov 04, 2016 | 8.012 | 8.170 | 7.988 | 8.091 | 35,286 | +0.10(+1.29%) |
Nov 03, 2016 | 8.059 | 8.193 | 7.972 | 7.988 | 46,648 | -0.02(-0.30%) |
Nov 02, 2016 | 8.099 | 8.138 | 7.917 | 8.012 | 39,449 | -0.06(-0.69%) |
Nov 01, 2016 | 8.288 | 8.494 | 8.043 | 8.067 | 88,031 | -0.18(-2.21%) |
Oct 31, 2016 | 8.209 | 8.684 | 8.130 | 8.249 | 56,737 | +0.02(+0.29%) |
Oct 28, 2016 | 8.304 | 8.684 | 8.154 | 8.225 | 86,096 | -0.10(-1.23%) |
Oct 27, 2016 | 8.391 | 8.454 | 8.312 | 8.328 | 44,187 | -0.11(-1.31%) |
Oct 26, 2016 | 8.454 | 8.502 | 8.376 | 8.439 | 52,953 | -0.02(-0.19%) |
Oct 25, 2016 | 8.433 | 8.573 | 8.397 | 8.454 | 48,488 | +0.04(+0.47%) |
Oct 24, 2016 | 8.462 | 8.462 | 8.375 | 8.415 | 34,240 | +0.03(+0.38%) |
Oct 21, 2016 | 8.304 | 8.383 | 8.304 | 8.383 | 40,987 | +0.05(+0.57%) |
Oct 20, 2016 | 8.439 | 8.470 | 8.304 | 8.336 | 49,145 | -0.07(-0.85%) |
Oct 19, 2016 | 8.549 | 8.549 | 8.328 | 8.407 | 36,186 | -0.13(-1.57%) |
Oct 18, 2016 | 8.684 | 8.747 | 8.534 | 8.541 | 43,737 | -0.12(-1.37%) |
Oct 17, 2016 | 8.541 | 8.676 | 8.534 | 8.660 | 123,647 | +0.09(+1.01%) |
Oct 14, 2016 | 8.565 | 8.787 | 8.357 | 8.573 | 128,319 | +0.06(+0.65%) |
Oct 13, 2016 | 8.652 | 8.668 | 8.470 | 8.518 | 97,294 | -0.19(-2.18%) |
Oct 12, 2016 | 8.557 | 8.715 | 8.469 | 8.708 | 355,591 | +0.17(+2.04%) |
Oct 11, 2016 | 8.692 | 8.692 | 8.474 | 8.534 | 48,058 | -0.13(-1.55%) |
Oct 10, 2016 | 8.518 | 8.692 | 8.470 | 8.668 | 24,921 | +0.21(+2.53%) |
Oct 07, 2016 | 8.557 | 8.557 | 8.312 | 8.454 | 42,202 | +0.02(+0.19%) |
Oct 06, 2016 | 8.510 | 8.565 | 8.328 | 8.439 | 46,707 | -0.11(-1.30%) |
Oct 05, 2016 | 8.573 | 8.700 | 8.541 | 8.549 | 36,455 | -0.06(-0.73%) |
Oct 04, 2016 | 8.874 | 8.874 | 8.534 | 8.613 | 37,461 | -0.12(-1.36%) |
Oct 03, 2016 | 8.715 | 8.834 | 8.676 | 8.731 | 46,110 | -0.05(-0.54%) |
Sep 30, 2016 | 8.636 | 8.826 | 8.557 | 8.779 | 66,705 | +0.22(+2.59%) |
Sep 29, 2016 | 8.621 | 8.652 | 8.518 | 8.557 | 33,619 | -0.07(-0.82%) |
Sep 28, 2016 | 8.605 | 8.660 | 8.597 | 8.628 | 61,000 | +0.00(+0.00%) |
Sep 27, 2016 | 8.621 | 8.660 | 8.565 | 8.628 | 38,552 | +0.05(+0.55%) |
Sep 26, 2016 | 8.676 | 8.692 | 8.573 | 8.581 | 34,574 | -0.11(-1.27%) |
Sep 23, 2016 | 8.723 | 8.771 | 8.652 | 8.692 | 42,407 | -0.01(-0.09%) |
Sep 22, 2016 | 8.652 | 8.713 | 8.407 | 8.700 | 139,968 | +0.13(+1.57%) |
Sep 21, 2016 | 8.605 | 8.700 | 8.415 | 8.565 | 65,804 | +0.01(+0.09%) |
Sep 20, 2016 | 8.431 | 8.676 | 8.399 | 8.557 | 34,953 | +0.13(+1.60%) |
Sep 19, 2016 | 8.700 | 8.700 | 8.364 | 8.423 | 65,545 | -0.21(-2.47%) |
Sep 16, 2016 | 8.454 | 8.684 | 8.352 | 8.636 | 210,495 | +0.22(+2.63%) |
Sep 15, 2016 | 8.407 | 8.454 | 8.348 | 8.415 | 51,846 | +0.05(+0.57%) |
Sep 14, 2016 | 8.415 | 8.510 | 8.352 | 8.367 | 51,652 | -0.07(-0.84%) |
Sep 13, 2016 | 8.573 | 8.668 | 8.383 | 8.439 | 67,362 | -0.14(-1.66%) |
Sep 12, 2016 | 8.391 | 8.581 | 8.336 | 8.581 | 62,362 | +0.21(+2.55%) |
Sep 09, 2016 | 8.589 | 8.692 | 8.344 | 8.367 | 64,706 | -0.32(-3.73%) |
Sep 08, 2016 | 8.652 | 8.700 | 8.542 | 8.692 | 55,377 | +0.06(+0.73%) |
Sep 07, 2016 | 8.502 | 8.676 | 8.502 | 8.628 | 87,380 | +0.16(+1.87%) |
Sep 06, 2016 | 8.336 | 8.526 | 8.273 | 8.470 | 63,892 | +0.19(+2.29%) |
Sep 02, 2016 | 8.209 | 8.280 | 8.280 | 8.280 | 72,198 | +0.14(+1.75%) |