Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.457 | 8.496 | 8.323 | 8.361 | 4,519,394 | +0.04(+0.54%) |
Nov 29, 2016 | 8.381 | 8.470 | 8.304 | 8.316 | 1,841,062 | -0.03(-0.38%) |
Nov 28, 2016 | 8.240 | 8.422 | 8.175 | 8.348 | 1,913,452 | +0.19(+2.36%) |
Nov 25, 2016 | 8.137 | 8.214 | 8.137 | 8.156 | 1,048,839 | -0.10(-1.24%) |
Nov 23, 2016 | 8.259 | 8.259 | 8.259 | 0 | -0.10(-1.15%) | |
Nov 22, 2016 | 8.496 | 8.496 | 8.310 | 8.355 | 4,018,665 | -0.04(-0.53%) |
Nov 21, 2016 | 8.368 | 8.451 | 8.342 | 8.400 | 1,458,043 | +0.22(+2.66%) |
Nov 18, 2016 | 8.259 | 8.310 | 8.159 | 8.182 | 1,361,758 | -0.01(-0.08%) |
Nov 17, 2016 | 8.470 | 8.496 | 8.182 | 8.188 | 2,196,572 | -0.22(-2.67%) |
Nov 16, 2016 | 8.310 | 8.464 | 8.265 | 8.413 | 2,818,357 | +0.08(+1.00%) |
Nov 15, 2016 | 8.201 | 8.348 | 8.201 | 8.329 | 2,308,498 | +0.18(+2.20%) |
Nov 14, 2016 | 7.938 | 8.150 | 7.938 | 8.150 | 5,970,091 | +0.06(+0.71%) |
Nov 11, 2016 | 7.913 | 8.182 | 7.913 | 8.092 | 11,822,944 | -0.28(-3.29%) |
Nov 10, 2016 | 8.496 | 8.592 | 8.227 | 8.368 | 8,502,081 | -0.73(-8.03%) |
Nov 09, 2016 | 9.034 | 9.149 | 9.008 | 9.098 | 3,297,131 | -0.21(-2.27%) |
Nov 08, 2016 | 9.265 | 9.386 | 9.213 | 9.310 | 2,367,179 | +0.03(+0.35%) |
Nov 07, 2016 | 9.117 | 9.284 | 9.060 | 9.278 | 2,668,447 | +0.39(+4.40%) |
Nov 04, 2016 | 8.855 | 9.002 | 8.823 | 8.887 | 3,208,162 | +0.03(+0.36%) |
Nov 03, 2016 | 8.989 | 9.095 | 8.845 | 8.855 | 2,792,676 | +0.00(+0.00%) |
Nov 02, 2016 | 8.906 | 8.919 | 8.778 | 8.855 | 2,049,959 | -0.08(-0.93%) |
Nov 01, 2016 | 9.220 | 9.233 | 8.816 | 8.938 | 2,419,533 | -0.29(-3.12%) |
Oct 31, 2016 | 9.162 | 9.239 | 9.028 | 9.226 | 2,778,220 | +0.19(+2.06%) |
Oct 28, 2016 | 9.124 | 9.188 | 8.989 | 9.040 | 2,229,395 | -0.10(-1.05%) |
Oct 27, 2016 | 9.085 | 9.220 | 9.021 | 9.137 | 6,141,695 | +0.17(+1.86%) |
Oct 26, 2016 | 9.181 | 9.226 | 8.964 | 8.970 | 7,575,723 | +0.09(+1.01%) |
Oct 25, 2016 | 8.848 | 8.932 | 8.797 | 8.880 | 1,799,959 | -0.01(-0.07%) |
Oct 24, 2016 | 8.951 | 8.951 | 8.842 | 8.887 | 1,255,358 | -0.01(-0.07%) |
Oct 21, 2016 | 8.855 | 8.964 | 8.848 | 8.893 | 1,353,372 | -0.04(-0.50%) |
Oct 20, 2016 | 8.919 | 8.976 | 8.874 | 8.938 | 1,934,847 | -0.02(-0.21%) |
Oct 19, 2016 | 8.983 | 9.044 | 8.919 | 8.957 | 2,007,706 | +0.01(+0.07%) |
Oct 18, 2016 | 8.803 | 8.964 | 8.784 | 8.951 | 5,275,580 | +0.22(+2.57%) |
Oct 17, 2016 | 8.752 | 8.771 | 8.669 | 8.727 | 5,672,196 | +0.04(+0.44%) |
Oct 14, 2016 | 8.938 | 8.970 | 8.682 | 8.688 | 3,313,410 | -0.16(-1.81%) |
Oct 13, 2016 | 8.887 | 8.899 | 8.778 | 8.848 | 4,522,234 | -0.10(-1.07%) |
Oct 12, 2016 | 8.797 | 8.973 | 8.765 | 8.944 | 2,604,247 | +0.14(+1.60%) |
Oct 11, 2016 | 8.746 | 8.813 | 8.727 | 8.803 | 4,135,251 | +0.10(+1.10%) |
Oct 10, 2016 | 8.752 | 8.842 | 8.595 | 8.707 | 10,786,055 | -0.58(-6.21%) |
Oct 07, 2016 | 9.322 | 9.393 | 9.194 | 9.284 | 3,147,179 | +0.03(+0.35%) |
Oct 06, 2016 | 9.156 | 9.265 | 9.117 | 9.252 | 1,829,934 | -0.06(-0.69%) |
Oct 05, 2016 | 9.367 | 9.386 | 9.290 | 9.316 | 2,006,319 | +0.15(+1.68%) |
Oct 04, 2016 | 9.290 | 9.342 | 9.105 | 9.162 | 1,463,526 | -0.19(-1.99%) |
Oct 03, 2016 | 9.213 | 9.380 | 9.162 | 9.348 | 1,454,069 | +0.16(+1.72%) |
Sep 30, 2016 | 9.279 | 9.317 | 9.184 | 9.190 | 2,975,129 | -0.03(-0.28%) |
Sep 29, 2016 | 9.406 | 9.438 | 9.159 | 9.216 | 2,233,142 | -0.25(-2.62%) |
Sep 28, 2016 | 9.432 | 9.479 | 9.305 | 9.463 | 1,334,682 | +0.03(+0.34%) |
Sep 27, 2016 | 9.228 | 9.438 | 9.159 | 9.432 | 2,006,647 | +0.24(+2.63%) |
Sep 26, 2016 | 9.248 | 9.286 | 9.178 | 9.190 | 3,386,325 | -0.15(-1.63%) |
Sep 23, 2016 | 9.394 | 9.444 | 9.317 | 9.343 | 1,487,089 | -0.10(-1.01%) |
Sep 22, 2016 | 9.438 | 9.479 | 9.349 | 9.438 | 3,241,094 | +0.10(+1.09%) |
Sep 21, 2016 | 9.267 | 9.355 | 9.089 | 9.336 | 1,970,324 | +0.17(+1.80%) |
Sep 20, 2016 | 9.159 | 9.206 | 9.095 | 9.171 | 1,895,949 | +0.09(+0.98%) |
Sep 19, 2016 | 9.101 | 9.133 | 8.993 | 9.082 | 2,906,872 | +0.13(+1.49%) |
Sep 16, 2016 | 8.987 | 9.000 | 8.905 | 8.949 | 2,409,072 | -0.11(-1.19%) |
Sep 15, 2016 | 8.822 | 9.098 | 8.809 | 9.057 | 3,641,407 | +0.29(+3.26%) |
Sep 14, 2016 | 8.784 | 8.847 | 8.727 | 8.771 | 2,598,637 | -0.08(-0.86%) |
Sep 13, 2016 | 8.987 | 9.070 | 8.765 | 8.847 | 3,876,557 | -0.38(-4.13%) |
Sep 12, 2016 | 8.987 | 9.273 | 8.949 | 9.228 | 4,108,869 | +0.17(+1.89%) |
Sep 09, 2016 | 9.533 | 9.540 | 9.044 | 9.057 | 2,794,659 | -0.73(-7.46%) |
Sep 08, 2016 | 9.883 | 9.927 | 9.787 | 9.787 | 2,933,726 | -0.08(-0.77%) |
Sep 07, 2016 | 9.876 | 9.965 | 9.806 | 9.864 | 1,302,309 | -0.04(-0.45%) |
Sep 06, 2016 | 9.743 | 9.914 | 9.670 | 9.908 | 2,067,216 | +0.20(+2.03%) |
Sep 02, 2016 | 9.730 | 9.711 | 9.711 | 9.711 | 3,029,761 | +0.21(+2.21%) |