Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.590 | 8.590 | 8.430 | 8.500 | 1,783,784 | +0.00(+0.00%) |
Nov 29, 2016 | 8.520 | 8.650 | 8.490 | 8.500 | 1,126,731 | -0.01(-0.12%) |
Nov 28, 2016 | 8.500 | 8.630 | 8.420 | 8.510 | 1,550,812 | -0.06(-0.70%) |
Nov 25, 2016 | 8.620 | 8.650 | 8.490 | 8.570 | 504,143 | -0.05(-0.58%) |
Nov 23, 2016 | 8.620 | 8.620 | 8.620 | 0 | +0.08(+0.94%) | |
Nov 22, 2016 | 8.390 | 8.590 | 8.300 | 8.540 | 1,814,741 | +0.17(+2.03%) |
Nov 21, 2016 | 8.250 | 8.370 | 8.170 | 8.370 | 1,618,799 | +0.16(+1.95%) |
Nov 18, 2016 | 8.280 | 8.310 | 8.150 | 8.210 | 2,243,849 | -0.02(-0.24%) |
Nov 17, 2016 | 8.620 | 8.620 | 8.220 | 8.230 | 2,056,165 | -0.43(-4.97%) |
Nov 16, 2016 | 8.610 | 8.710 | 8.510 | 8.660 | 1,146,561 | -0.03(-0.35%) |
Nov 15, 2016 | 8.590 | 8.770 | 8.490 | 8.690 | 1,162,263 | +0.10(+1.16%) |
Nov 14, 2016 | 8.590 | 8.680 | 8.485 | 8.590 | 1,455,151 | +0.08(+0.94%) |
Nov 11, 2016 | 8.310 | 8.580 | 8.210 | 8.510 | 2,395,035 | +0.18(+2.16%) |
Nov 10, 2016 | 8.330 | 8.510 | 8.210 | 8.330 | 1,808,668 | +0.18(+2.21%) |
Nov 09, 2016 | 7.750 | 8.225 | 7.602 | 8.150 | 2,636,730 | +0.25(+3.16%) |
Nov 08, 2016 | 7.700 | 8.190 | 7.610 | 7.900 | 2,212,428 | +0.19(+2.46%) |
Nov 07, 2016 | 7.490 | 7.790 | 7.370 | 7.710 | 1,476,575 | +0.39(+5.33%) |
Nov 04, 2016 | 7.330 | 7.400 | 7.230 | 7.320 | 2,511,525 | -0.02(-0.27%) |
Nov 03, 2016 | 7.450 | 7.470 | 7.335 | 7.340 | 1,904,445 | -0.07(-0.94%) |
Nov 02, 2016 | 7.540 | 7.780 | 7.380 | 7.410 | 3,111,526 | -0.18(-2.37%) |
Nov 01, 2016 | 7.870 | 7.890 | 7.510 | 7.590 | 2,995,153 | -0.21(-2.69%) |
Oct 31, 2016 | 7.950 | 8.040 | 7.700 | 7.800 | 2,657,355 | -0.13(-1.64%) |
Oct 28, 2016 | 7.910 | 8.170 | 7.840 | 7.930 | 3,210,193 | -0.00(-0.06%) |
Oct 27, 2016 | 7.990 | 8.600 | 7.820 | 7.935 | 10,066,984 | -1.30(-14.03%) |
Oct 26, 2016 | 8.780 | 9.250 | 8.763 | 9.230 | 4,266,471 | +0.45(+5.13%) |
Oct 25, 2016 | 8.960 | 8.960 | 8.690 | 8.780 | 1,428,431 | -0.10(-1.13%) |
Oct 24, 2016 | 8.890 | 9.030 | 8.805 | 8.880 | 1,907,353 | +0.08(+0.91%) |
Oct 21, 2016 | 8.760 | 8.860 | 8.670 | 8.800 | 1,305,545 | -0.09(-1.01%) |
Oct 20, 2016 | 8.910 | 9.025 | 8.820 | 8.890 | 1,257,357 | -0.02(-0.22%) |
Oct 19, 2016 | 8.800 | 8.970 | 8.720 | 8.910 | 1,200,148 | +0.13(+1.48%) |
Oct 18, 2016 | 8.750 | 8.860 | 8.660 | 8.780 | 1,404,450 | +0.16(+1.86%) |
Oct 17, 2016 | 8.820 | 8.890 | 8.620 | 8.620 | 1,581,972 | -0.22(-2.49%) |
Oct 14, 2016 | 8.890 | 8.990 | 8.780 | 8.840 | 1,286,769 | +0.03(+0.34%) |
Oct 13, 2016 | 8.800 | 8.880 | 8.640 | 8.810 | 1,642,273 | -0.08(-0.90%) |
Oct 12, 2016 | 9.010 | 9.084 | 8.710 | 8.890 | 1,608,562 | -0.16(-1.77%) |
Oct 11, 2016 | 9.340 | 9.470 | 9.040 | 9.050 | 1,578,113 | -0.39(-4.13%) |
Oct 10, 2016 | 9.480 | 9.580 | 9.445 | 9.440 | 864,871 | +0.02(+0.21%) |
Oct 07, 2016 | 9.570 | 9.620 | 9.310 | 9.420 | 1,693,998 | -0.15(-1.57%) |
Oct 06, 2016 | 9.540 | 9.620 | 9.370 | 9.570 | 1,691,318 | +0.08(+0.84%) |
Oct 05, 2016 | 9.150 | 9.575 | 9.050 | 9.490 | 2,486,341 | +0.41(+4.52%) |
Oct 04, 2016 | 8.950 | 9.170 | 8.950 | 9.080 | 2,535,243 | +0.12(+1.34%) |
Oct 03, 2016 | 8.950 | 9.090 | 8.920 | 8.960 | 1,429,968 | -0.07(-0.78%) |
Sep 30, 2016 | 8.820 | 9.080 | 8.760 | 9.030 | 1,627,232 | +0.16(+1.80%) |
Sep 29, 2016 | 9.130 | 9.200 | 8.860 | 8.870 | 1,716,676 | -0.23(-2.53%) |
Sep 28, 2016 | 8.990 | 9.210 | 8.960 | 9.100 | 1,808,962 | +0.14(+1.56%) |
Sep 27, 2016 | 8.660 | 8.960 | 8.660 | 8.960 | 935,669 | +0.25(+2.87%) |
Sep 26, 2016 | 8.790 | 8.890 | 8.690 | 8.710 | 1,121,384 | -0.14(-1.58%) |
Sep 23, 2016 | 8.830 | 8.960 | 8.820 | 8.850 | 1,151,827 | -0.07(-0.78%) |
Sep 22, 2016 | 8.810 | 8.930 | 8.730 | 8.920 | 1,921,890 | +0.22(+2.53%) |
Sep 21, 2016 | 8.530 | 8.700 | 8.493 | 8.700 | 1,625,416 | +0.22(+2.59%) |
Sep 20, 2016 | 8.600 | 8.620 | 8.440 | 8.480 | 1,370,340 | -0.05(-0.59%) |
Sep 19, 2016 | 8.520 | 8.625 | 8.475 | 8.530 | 1,464,685 | +0.04(+0.47%) |
Sep 16, 2016 | 8.450 | 8.510 | 8.345 | 8.490 | 2,358,904 | +0.02(+0.24%) |
Sep 15, 2016 | 8.440 | 8.575 | 8.405 | 8.470 | 2,108,630 | +0.07(+0.83%) |
Sep 14, 2016 | 8.530 | 8.605 | 8.340 | 8.400 | 2,932,161 | -0.09(-1.06%) |
Sep 13, 2016 | 8.480 | 8.690 | 8.410 | 8.490 | 2,828,045 | -0.11(-1.28%) |
Sep 12, 2016 | 8.550 | 8.630 | 8.370 | 8.600 | 1,870,816 | +0.00(+0.00%) |
Sep 09, 2016 | 8.680 | 8.870 | 8.500 | 8.600 | 2,854,456 | -0.13(-1.49%) |
Sep 08, 2016 | 8.790 | 8.840 | 8.670 | 8.730 | 2,738,177 | -0.06(-0.68%) |
Sep 07, 2016 | 8.920 | 8.970 | 8.750 | 8.790 | 2,095,046 | -0.13(-1.46%) |
Sep 06, 2016 | 8.780 | 9.070 | 8.770 | 8.920 | 2,245,437 | +0.07(+0.79%) |
Sep 02, 2016 | 8.880 | 8.850 | 8.850 | 8.850 | 1,406,600 | +0.05(+0.57%) |