Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.166 | 8.346 | 8.166 | 8.223 | 652,464 | +0.09(+1.05%) |
Nov 29, 2016 | 8.119 | 8.242 | 8.119 | 8.138 | 229,601 | -0.03(-0.35%) |
Nov 28, 2016 | 8.195 | 8.252 | 8.157 | 8.166 | 261,581 | -0.03(-0.35%) |
Nov 25, 2016 | 8.223 | 8.318 | 8.195 | 8.195 | 161,468 | -0.09(-1.03%) |
Nov 23, 2016 | 8.280 | 8.280 | 8.280 | 0 | -0.04(-0.46%) | |
Nov 22, 2016 | 8.659 | 8.659 | 8.223 | 8.318 | 348,137 | -0.22(-2.55%) |
Nov 21, 2016 | 8.242 | 8.583 | 8.214 | 8.536 | 708,478 | +0.39(+4.77%) |
Nov 18, 2016 | 8.233 | 8.290 | 8.109 | 8.147 | 441,963 | -0.04(-0.46%) |
Nov 17, 2016 | 8.394 | 8.479 | 8.185 | 8.185 | 632,432 | -0.21(-2.48%) |
Nov 16, 2016 | 8.299 | 8.441 | 8.289 | 8.394 | 449,345 | -0.02(-0.23%) |
Nov 15, 2016 | 8.318 | 8.482 | 8.308 | 8.413 | 528,846 | +0.16(+1.95%) |
Nov 14, 2016 | 8.308 | 8.394 | 8.176 | 8.252 | 628,130 | -0.06(-0.68%) |
Nov 11, 2016 | 8.943 | 8.943 | 8.223 | 8.308 | 1,436,566 | -0.45(-5.09%) |
Nov 10, 2016 | 9.256 | 9.256 | 8.702 | 8.754 | 635,253 | -0.50(-5.42%) |
Nov 09, 2016 | 9.152 | 9.350 | 9.142 | 9.256 | 652,979 | -0.03(-0.31%) |
Nov 08, 2016 | 9.152 | 9.355 | 9.038 | 9.284 | 601,980 | +0.20(+2.19%) |
Nov 07, 2016 | 8.839 | 9.095 | 8.839 | 9.085 | 391,383 | +0.43(+4.92%) |
Nov 04, 2016 | 8.754 | 8.810 | 8.659 | 8.659 | 437,325 | -0.09(-0.98%) |
Nov 03, 2016 | 9.057 | 9.152 | 8.735 | 8.744 | 343,222 | -0.27(-3.05%) |
Nov 02, 2016 | 8.915 | 9.123 | 8.872 | 9.019 | 418,052 | +0.09(+0.95%) |
Nov 01, 2016 | 9.076 | 9.199 | 8.858 | 8.934 | 303,403 | -0.15(-1.67%) |
Oct 31, 2016 | 9.133 | 9.152 | 9.033 | 9.085 | 202,528 | -0.02(-0.21%) |
Oct 28, 2016 | 9.095 | 9.237 | 9.024 | 9.104 | 463,662 | -0.06(-0.62%) |
Oct 27, 2016 | 9.095 | 9.246 | 9.085 | 9.161 | 543,786 | +0.01(+0.10%) |
Oct 26, 2016 | 9.237 | 9.294 | 8.990 | 9.152 | 1,015,201 | -0.19(-2.03%) |
Oct 25, 2016 | 9.284 | 9.407 | 9.275 | 9.341 | 597,818 | +0.01(+0.10%) |
Oct 24, 2016 | 9.303 | 9.388 | 9.260 | 9.332 | 689,740 | +0.14(+1.55%) |
Oct 21, 2016 | 8.801 | 9.185 | 8.801 | 9.189 | 787,430 | +0.40(+4.53%) |
Oct 20, 2016 | 8.687 | 8.792 | 8.687 | 8.792 | 420,179 | +0.11(+1.31%) |
Oct 19, 2016 | 8.574 | 8.697 | 8.536 | 8.678 | 415,764 | +0.16(+1.89%) |
Oct 18, 2016 | 8.545 | 8.565 | 8.507 | 8.517 | 597,102 | +0.03(+0.33%) |
Oct 17, 2016 | 8.479 | 8.564 | 8.403 | 8.488 | 744,380 | +0.03(+0.34%) |
Oct 14, 2016 | 8.346 | 8.507 | 8.346 | 8.460 | 848,938 | +0.19(+2.29%) |
Oct 13, 2016 | 8.119 | 8.318 | 7.982 | 8.270 | 382,001 | +0.08(+0.92%) |
Oct 12, 2016 | 8.138 | 8.247 | 8.043 | 8.195 | 260,116 | +0.07(+0.82%) |
Oct 11, 2016 | 8.147 | 8.157 | 8.076 | 8.128 | 304,692 | -0.06(-0.69%) |
Oct 10, 2016 | 8.062 | 8.285 | 8.055 | 8.185 | 348,188 | +0.16(+2.01%) |
Oct 07, 2016 | 8.157 | 8.166 | 7.934 | 8.024 | 870,342 | -0.10(-1.28%) |
Oct 06, 2016 | 8.138 | 8.138 | 8.053 | 8.128 | 363,923 | -0.03(-0.35%) |
Oct 05, 2016 | 7.929 | 8.157 | 7.873 | 8.157 | 475,294 | +0.29(+3.73%) |
Oct 04, 2016 | 7.806 | 7.910 | 7.768 | 7.863 | 370,147 | +0.08(+0.97%) |
Oct 03, 2016 | 7.693 | 7.787 | 7.645 | 7.787 | 463,563 | +0.09(+1.23%) |
Sep 30, 2016 | 7.712 | 7.768 | 7.636 | 7.693 | 401,964 | +0.02(+0.25%) |
Sep 29, 2016 | 7.787 | 7.901 | 7.664 | 7.674 | 258,901 | -0.09(-1.22%) |
Sep 28, 2016 | 7.759 | 7.768 | 7.588 | 7.768 | 541,935 | +0.09(+1.11%) |
Sep 27, 2016 | 7.664 | 7.716 | 7.626 | 7.683 | 414,300 | +0.03(+0.37%) |
Sep 26, 2016 | 7.721 | 7.778 | 7.645 | 7.655 | 315,244 | -0.11(-1.46%) |
Sep 23, 2016 | 7.910 | 7.939 | 7.626 | 7.768 | 426,526 | -0.17(-2.15%) |
Sep 22, 2016 | 7.863 | 8.090 | 7.863 | 7.939 | 543,528 | +0.11(+1.45%) |
Sep 21, 2016 | 7.617 | 7.835 | 7.569 | 7.825 | 564,218 | +0.49(+6.72%) |
Sep 20, 2016 | 7.333 | 7.427 | 7.333 | 7.333 | 260,702 | +0.08(+1.04%) |
Sep 19, 2016 | 7.494 | 7.494 | 7.257 | 7.257 | 210,687 | -0.13(-1.79%) |
Sep 16, 2016 | 7.399 | 7.465 | 7.361 | 7.389 | 346,274 | -0.08(-1.02%) |
Sep 15, 2016 | 7.418 | 7.532 | 7.408 | 7.465 | 192,990 | +0.04(+0.51%) |
Sep 14, 2016 | 7.465 | 7.541 | 7.418 | 7.427 | 326,377 | -0.06(-0.76%) |
Sep 13, 2016 | 7.456 | 7.508 | 7.361 | 7.484 | 899,837 | -0.03(-0.38%) |
Sep 12, 2016 | 7.408 | 7.565 | 7.370 | 7.513 | 573,485 | -0.01(-0.13%) |
Sep 09, 2016 | 7.787 | 7.787 | 7.513 | 7.522 | 611,887 | -0.31(-3.99%) |
Sep 08, 2016 | 7.712 | 7.869 | 7.631 | 7.835 | 1,208,873 | +0.26(+3.38%) |
Sep 07, 2016 | 7.598 | 7.693 | 7.579 | 7.579 | 779,806 | -0.01(-0.12%) |
Sep 06, 2016 | 7.664 | 7.683 | 7.569 | 7.588 | 1,093,918 | -0.03(-0.37%) |
Sep 02, 2016 | 7.740 | 7.617 | 7.617 | 7.617 | 756,309 | +0.02(+0.25%) |