Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.910 | 9.012 | 8.657 | 8.712 | 62,117 | -0.23(-2.56%) |
Nov 29, 2016 | 9.028 | 9.052 | 8.886 | 8.941 | 65,990 | -0.04(-0.44%) |
Nov 28, 2016 | 8.886 | 9.084 | 8.854 | 8.981 | 59,180 | +0.13(+1.43%) |
Nov 25, 2016 | 8.965 | 8.965 | 8.704 | 8.854 | 44,121 | -0.04(-0.44%) |
Nov 23, 2016 | 8.894 | 8.894 | 8.894 | 0 | -0.20(-2.17%) | |
Nov 22, 2016 | 8.807 | 9.123 | 8.765 | 9.091 | 107,602 | +0.28(+3.23%) |
Nov 21, 2016 | 8.499 | 8.815 | 8.446 | 8.807 | 63,237 | +0.25(+2.96%) |
Nov 18, 2016 | 8.293 | 8.562 | 8.238 | 8.554 | 86,102 | +0.24(+2.85%) |
Nov 17, 2016 | 8.340 | 8.546 | 8.230 | 8.317 | 90,496 | +0.02(+0.19%) |
Nov 16, 2016 | 8.301 | 8.435 | 8.246 | 8.301 | 74,125 | -0.04(-0.47%) |
Nov 15, 2016 | 8.459 | 8.564 | 8.309 | 8.340 | 44,840 | -0.09(-1.03%) |
Nov 14, 2016 | 8.688 | 8.688 | 8.283 | 8.427 | 80,490 | -0.14(-1.66%) |
Nov 11, 2016 | 8.246 | 8.649 | 8.246 | 8.570 | 153,258 | +0.37(+4.53%) |
Nov 10, 2016 | 8.348 | 8.483 | 8.103 | 8.198 | 123,252 | -0.04(-0.48%) |
Nov 09, 2016 | 7.716 | 8.301 | 7.692 | 8.238 | 114,835 | +0.18(+2.26%) |
Nov 08, 2016 | 8.080 | 8.182 | 7.985 | 8.056 | 57,210 | -0.09(-1.16%) |
Nov 07, 2016 | 8.174 | 8.174 | 7.986 | 8.151 | 43,802 | +0.15(+1.86%) |
Nov 04, 2016 | 7.924 | 8.080 | 7.900 | 8.002 | 35,676 | +0.10(+1.29%) |
Nov 03, 2016 | 7.971 | 8.104 | 7.885 | 7.900 | 47,164 | -0.02(-0.30%) |
Nov 02, 2016 | 8.010 | 8.049 | 7.830 | 7.924 | 39,886 | -0.05(-0.69%) |
Nov 01, 2016 | 8.198 | 8.401 | 7.955 | 7.979 | 89,005 | -0.18(-2.21%) |
Oct 31, 2016 | 8.119 | 8.589 | 8.041 | 8.159 | 57,364 | +0.02(+0.29%) |
Oct 28, 2016 | 8.213 | 8.589 | 8.065 | 8.135 | 87,049 | -0.10(-1.23%) |
Oct 27, 2016 | 8.299 | 8.362 | 8.221 | 8.237 | 44,676 | -0.11(-1.31%) |
Oct 26, 2016 | 8.362 | 8.409 | 8.284 | 8.346 | 53,539 | -0.02(-0.19%) |
Oct 25, 2016 | 8.341 | 8.479 | 8.305 | 8.362 | 49,024 | +0.04(+0.47%) |
Oct 24, 2016 | 8.370 | 8.370 | 8.284 | 8.323 | 34,619 | +0.03(+0.38%) |
Oct 21, 2016 | 8.213 | 8.292 | 8.213 | 8.292 | 41,441 | +0.05(+0.57%) |
Oct 20, 2016 | 8.346 | 8.378 | 8.213 | 8.245 | 49,689 | -0.07(-0.85%) |
Oct 19, 2016 | 8.456 | 8.456 | 8.237 | 8.315 | 36,586 | -0.13(-1.57%) |
Oct 18, 2016 | 8.589 | 8.651 | 8.440 | 8.448 | 44,221 | -0.12(-1.37%) |
Oct 17, 2016 | 8.448 | 8.581 | 8.440 | 8.565 | 125,016 | +0.09(+1.01%) |
Oct 14, 2016 | 8.471 | 8.690 | 8.266 | 8.479 | 129,739 | +0.05(+0.65%) |
Oct 13, 2016 | 8.557 | 8.573 | 8.378 | 8.425 | 98,371 | -0.19(-2.18%) |
Oct 12, 2016 | 8.464 | 8.620 | 8.377 | 8.612 | 359,527 | +0.17(+2.04%) |
Oct 11, 2016 | 8.597 | 8.597 | 8.381 | 8.440 | 48,589 | -0.13(-1.55%) |
Oct 10, 2016 | 8.425 | 8.597 | 8.378 | 8.573 | 25,197 | +0.21(+2.53%) |
Oct 07, 2016 | 8.464 | 8.464 | 8.221 | 8.362 | 42,669 | +0.02(+0.19%) |
Oct 06, 2016 | 8.417 | 8.471 | 8.237 | 8.346 | 47,224 | -0.11(-1.30%) |
Oct 05, 2016 | 8.479 | 8.604 | 8.448 | 8.456 | 36,859 | -0.06(-0.73%) |
Oct 04, 2016 | 8.777 | 8.777 | 8.440 | 8.518 | 37,875 | -0.12(-1.36%) |
Oct 03, 2016 | 8.620 | 8.737 | 8.581 | 8.636 | 46,621 | -0.05(-0.54%) |
Sep 30, 2016 | 8.542 | 8.730 | 8.464 | 8.683 | 67,444 | +0.22(+2.59%) |
Sep 29, 2016 | 8.526 | 8.557 | 8.425 | 8.464 | 33,991 | -0.07(-0.82%) |
Sep 28, 2016 | 8.511 | 8.565 | 8.503 | 8.534 | 61,675 | +0.00(+0.00%) |
Sep 27, 2016 | 8.526 | 8.565 | 8.471 | 8.534 | 38,978 | +0.05(+0.55%) |
Sep 26, 2016 | 8.581 | 8.597 | 8.479 | 8.487 | 34,956 | -0.11(-1.27%) |
Sep 23, 2016 | 8.628 | 8.675 | 8.557 | 8.597 | 42,876 | -0.01(-0.09%) |
Sep 22, 2016 | 8.557 | 8.618 | 8.315 | 8.604 | 141,517 | +0.13(+1.57%) |
Sep 21, 2016 | 8.511 | 8.604 | 8.323 | 8.471 | 66,532 | +0.01(+0.09%) |
Sep 20, 2016 | 8.338 | 8.581 | 8.307 | 8.464 | 35,340 | +0.13(+1.60%) |
Sep 19, 2016 | 8.604 | 8.604 | 8.272 | 8.331 | 66,270 | -0.21(-2.47%) |
Sep 16, 2016 | 8.362 | 8.589 | 8.260 | 8.542 | 212,825 | +0.22(+2.63%) |
Sep 15, 2016 | 8.315 | 8.362 | 8.256 | 8.323 | 52,420 | +0.05(+0.57%) |
Sep 14, 2016 | 8.323 | 8.417 | 8.260 | 8.276 | 52,224 | -0.07(-0.84%) |
Sep 13, 2016 | 8.479 | 8.573 | 8.292 | 8.346 | 68,107 | -0.14(-1.66%) |
Sep 12, 2016 | 8.299 | 8.487 | 8.245 | 8.487 | 63,052 | +0.21(+2.55%) |
Sep 09, 2016 | 8.495 | 8.597 | 8.252 | 8.276 | 65,422 | -0.32(-3.73%) |
Sep 08, 2016 | 8.557 | 8.604 | 8.448 | 8.597 | 55,990 | +0.06(+0.73%) |
Sep 07, 2016 | 8.409 | 8.581 | 8.409 | 8.534 | 88,347 | +0.16(+1.87%) |
Sep 06, 2016 | 8.245 | 8.432 | 8.182 | 8.378 | 64,599 | +0.19(+2.29%) |
Sep 02, 2016 | 8.119 | 8.190 | 8.190 | 8.190 | 72,997 | +0.14(+1.75%) |