Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.989 | 9.015 | 8.848 | 8.939 | 2,477 | +0.00(+0.00%) |
Nov 29, 2016 | 8.721 | 9.022 | 8.605 | 8.939 | 61,370 | +0.23(+2.69%) |
Nov 28, 2016 | 8.705 | 8.780 | 8.454 | 8.705 | 47,293 | +0.07(+0.80%) |
Nov 25, 2016 | 8.529 | 8.813 | 8.499 | 8.636 | 14,977 | +0.18(+2.15%) |
Nov 23, 2016 | 8.454 | 8.454 | 8.454 | 0 | -0.05(-0.57%) | |
Nov 22, 2016 | 8.629 | 8.629 | 8.194 | 8.503 | 23,218 | -0.13(-1.47%) |
Nov 21, 2016 | 8.579 | 8.989 | 8.546 | 8.629 | 18,894 | -0.08(-0.88%) |
Nov 18, 2016 | 8.780 | 9.031 | 8.571 | 8.706 | 16,181 | -0.03(-0.37%) |
Nov 17, 2016 | 8.638 | 9.081 | 8.512 | 8.738 | 17,394 | +0.10(+1.16%) |
Nov 16, 2016 | 8.713 | 8.797 | 8.569 | 8.638 | 5,412 | -0.10(-1.15%) |
Nov 15, 2016 | 8.671 | 8.822 | 8.588 | 8.738 | 3,685 | +0.07(+0.78%) |
Nov 14, 2016 | 8.303 | 8.800 | 8.082 | 8.670 | 21,403 | +0.35(+4.21%) |
Nov 11, 2016 | 8.379 | 8.445 | 8.278 | 8.320 | 14,910 | -0.08(-1.00%) |
Nov 10, 2016 | 8.663 | 9.098 | 8.364 | 8.404 | 12,809 | +0.17(+2.03%) |
Nov 09, 2016 | 8.153 | 8.922 | 6.598 | 8.236 | 46,868 | -0.13(-1.60%) |
Nov 08, 2016 | 8.362 | 9.147 | 8.347 | 8.370 | 15,677 | +0.07(+0.81%) |
Nov 07, 2016 | 8.136 | 8.362 | 8.136 | 8.303 | 16,681 | +0.17(+2.06%) |
Nov 04, 2016 | 8.086 | 8.320 | 8.086 | 8.136 | 7,748 | +0.06(+0.72%) |
Nov 03, 2016 | 8.220 | 8.337 | 8.011 | 8.078 | 6,437 | -0.06(-0.72%) |
Nov 02, 2016 | 8.471 | 8.588 | 7.997 | 8.136 | 12,369 | -0.39(-4.61%) |
Nov 01, 2016 | 8.772 | 8.772 | 8.195 | 8.529 | 12,649 | -0.42(-4.66%) |
Oct 31, 2016 | 8.479 | 8.946 | 7.998 | 8.946 | 25,214 | +0.51(+6.03%) |
Oct 28, 2016 | 8.320 | 8.561 | 8.061 | 8.437 | 31,073 | +0.06(+0.70%) |
Oct 27, 2016 | 8.880 | 8.981 | 8.370 | 8.379 | 36,007 | -0.42(-4.75%) |
Oct 26, 2016 | 9.073 | 9.449 | 8.780 | 8.797 | 39,382 | -0.47(-5.05%) |
Oct 25, 2016 | 9.491 | 9.491 | 9.257 | 9.265 | 5,386 | -0.21(-2.21%) |
Oct 24, 2016 | 9.558 | 9.783 | 9.466 | 9.474 | 23,753 | -0.16(-1.65%) |
Oct 21, 2016 | 9.616 | 9.641 | 9.499 | 9.633 | 8,431 | +0.06(+0.61%) |
Oct 20, 2016 | 9.608 | 9.760 | 9.466 | 9.574 | 7,485 | +0.01(+0.09%) |
Oct 19, 2016 | 9.457 | 9.641 | 9.397 | 9.566 | 11,705 | +0.06(+0.61%) |
Oct 18, 2016 | 9.240 | 9.698 | 8.789 | 9.508 | 36,337 | +0.26(+2.80%) |
Oct 17, 2016 | 9.516 | 9.532 | 8.638 | 9.248 | 33,304 | -0.30(-3.15%) |
Oct 14, 2016 | 9.775 | 9.992 | 9.541 | 9.549 | 59,489 | -0.26(-2.64%) |
Oct 13, 2016 | 9.549 | 9.830 | 9.388 | 9.808 | 35,061 | +0.27(+2.80%) |
Oct 12, 2016 | 9.081 | 9.574 | 9.043 | 9.541 | 20,146 | +0.46(+5.06%) |
Oct 11, 2016 | 9.298 | 9.298 | 8.989 | 9.081 | 22,316 | -0.22(-2.34%) |
Oct 10, 2016 | 8.972 | 9.537 | 8.880 | 9.298 | 27,864 | +0.46(+5.20%) |
Oct 07, 2016 | 8.805 | 8.989 | 8.805 | 8.838 | 13,921 | +0.06(+0.71%) |
Oct 06, 2016 | 9.014 | 9.073 | 8.730 | 8.776 | 20,922 | -0.18(-2.01%) |
Oct 05, 2016 | 8.780 | 9.022 | 8.696 | 8.956 | 34,860 | +0.18(+2.00%) |
Oct 04, 2016 | 8.696 | 8.922 | 8.693 | 8.780 | 48,105 | +0.11(+1.25%) |
Oct 03, 2016 | 8.721 | 9.064 | 8.655 | 8.671 | 34,308 | +0.12(+1.37%) |
Sep 30, 2016 | 8.631 | 8.737 | 8.454 | 8.554 | 32,614 | +0.13(+1.55%) |
Sep 29, 2016 | 8.696 | 9.156 | 8.370 | 8.423 | 133,724 | -0.21(-2.39%) |
Sep 28, 2016 | 8.103 | 8.897 | 8.103 | 8.629 | 215,249 | +0.53(+6.50%) |
Sep 27, 2016 | 8.103 | 8.220 | 7.952 | 8.103 | 39,737 | +0.05(+0.62%) |
Sep 26, 2016 | 8.078 | 8.178 | 7.960 | 8.052 | 11,507 | -0.13(-1.53%) |
Sep 23, 2016 | 8.404 | 8.404 | 8.111 | 8.178 | 14,282 | -0.17(-2.00%) |
Sep 22, 2016 | 8.471 | 8.479 | 8.316 | 8.345 | 7,296 | -0.13(-1.58%) |
Sep 21, 2016 | 8.537 | 8.537 | 8.211 | 8.479 | 21,277 | +0.03(+0.39%) |
Sep 20, 2016 | 8.529 | 8.529 | 7.977 | 8.446 | 20,225 | -0.17(-1.94%) |
Sep 19, 2016 | 8.504 | 8.763 | 8.379 | 8.613 | 18,543 | +0.16(+1.88%) |
Sep 16, 2016 | 8.362 | 8.485 | 8.094 | 8.454 | 17,785 | +0.00(+0.00%) |
Sep 15, 2016 | 8.195 | 8.460 | 8.120 | 8.454 | 28,966 | +0.28(+3.48%) |
Sep 14, 2016 | 8.203 | 8.320 | 8.107 | 8.170 | 11,066 | -0.13(-1.51%) |
Sep 13, 2016 | 8.755 | 8.755 | 8.078 | 8.295 | 13,253 | -0.10(-1.20%) |
Sep 12, 2016 | 8.337 | 8.404 | 8.263 | 8.395 | 5,057 | +0.03(+0.40%) |
Sep 09, 2016 | 8.713 | 8.713 | 8.320 | 8.362 | 34,061 | -0.40(-4.58%) |
Sep 08, 2016 | 8.471 | 8.763 | 8.404 | 8.763 | 36,165 | +0.35(+4.17%) |
Sep 07, 2016 | 7.860 | 8.621 | 7.818 | 8.412 | 85,008 | +0.55(+7.02%) |
Sep 06, 2016 | 7.693 | 7.944 | 7.693 | 7.860 | 20,990 | +0.23(+2.96%) |
Sep 02, 2016 | 7.643 | 7.634 | 7.634 | 7.634 | 12,796 | -0.01(-0.11%) |