Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.502 | 9.581 | 9.344 | 9.344 | 74,941 | -0.12(-1.25%) |
Nov 29, 2016 | 9.502 | 9.541 | 9.423 | 9.463 | 63,684 | +0.04(+0.42%) |
Nov 28, 2016 | 9.541 | 9.541 | 9.384 | 9.423 | 45,260 | -0.08(-0.83%) |
Nov 25, 2016 | 9.463 | 9.541 | 9.463 | 9.502 | 27,997 | +0.00(+0.00%) |
Nov 23, 2016 | 9.502 | 9.502 | 9.502 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 9.344 | 9.541 | 9.344 | 9.502 | 77,262 | +0.12(+1.26%) |
Nov 21, 2016 | 9.502 | 9.620 | 9.305 | 9.384 | 45,257 | -0.12(-1.24%) |
Nov 18, 2016 | 9.463 | 9.620 | 9.305 | 9.502 | 83,492 | +0.08(+0.84%) |
Nov 17, 2016 | 9.502 | 9.581 | 9.265 | 9.423 | 48,829 | -0.04(-0.42%) |
Nov 16, 2016 | 9.502 | 9.502 | 9.147 | 9.463 | 78,474 | -0.04(-0.41%) |
Nov 15, 2016 | 9.581 | 9.699 | 9.344 | 9.502 | 55,801 | -0.20(-2.03%) |
Nov 14, 2016 | 9.581 | 9.896 | 9.341 | 9.699 | 250,689 | +0.12(+1.23%) |
Nov 11, 2016 | 8.792 | 10.25 | 8.753 | 9.581 | 276,979 | +0.87(+9.95%) |
Nov 10, 2016 | 8.280 | 8.792 | 8.240 | 8.713 | 290,017 | +0.51(+6.25%) |
Nov 09, 2016 | 8.201 | 8.319 | 8.181 | 8.201 | 220,868 | +0.00(+0.00%) |
Nov 08, 2016 | 8.083 | 8.240 | 8.043 | 8.201 | 79,359 | +0.12(+1.46%) |
Nov 07, 2016 | 8.161 | 8.161 | 7.964 | 8.083 | 165,562 | -0.04(-0.49%) |
Nov 04, 2016 | 8.319 | 8.355 | 8.083 | 8.122 | 70,416 | -0.16(-1.90%) |
Nov 03, 2016 | 7.964 | 8.359 | 7.885 | 8.280 | 31,194 | +0.35(+4.48%) |
Nov 02, 2016 | 8.161 | 8.201 | 7.866 | 7.925 | 67,290 | -0.24(-2.90%) |
Nov 01, 2016 | 8.319 | 8.359 | 8.083 | 8.161 | 43,278 | -0.12(-1.43%) |
Oct 31, 2016 | 8.359 | 8.359 | 8.122 | 8.280 | 77,155 | -0.04(-0.47%) |
Oct 28, 2016 | 8.564 | 8.603 | 8.303 | 8.319 | 62,518 | -0.25(-2.94%) |
Oct 27, 2016 | 8.579 | 8.635 | 8.548 | 8.572 | 31,431 | +0.02(+0.28%) |
Oct 26, 2016 | 8.556 | 8.631 | 8.516 | 8.548 | 33,276 | +0.01(+0.09%) |
Oct 25, 2016 | 8.627 | 8.650 | 8.493 | 8.540 | 48,987 | -0.09(-1.10%) |
Oct 24, 2016 | 8.611 | 8.635 | 8.598 | 8.635 | 27,094 | +0.09(+1.01%) |
Oct 21, 2016 | 8.437 | 8.556 | 8.437 | 8.548 | 28,186 | +0.03(+0.37%) |
Oct 20, 2016 | 8.461 | 8.516 | 8.414 | 8.516 | 27,625 | +0.06(+0.65%) |
Oct 19, 2016 | 8.477 | 8.516 | 8.390 | 8.461 | 31,577 | +0.03(+0.37%) |
Oct 18, 2016 | 8.477 | 8.508 | 8.390 | 8.430 | 27,881 | -0.04(-0.47%) |
Oct 17, 2016 | 8.508 | 8.508 | 8.422 | 8.469 | 28,513 | -0.02(-0.28%) |
Oct 14, 2016 | 8.493 | 8.516 | 8.453 | 8.493 | 68,800 | +0.09(+1.13%) |
Oct 13, 2016 | 8.485 | 8.485 | 8.374 | 8.398 | 25,145 | -0.10(-1.21%) |
Oct 12, 2016 | 8.414 | 8.516 | 8.402 | 8.501 | 55,337 | +0.11(+1.32%) |
Oct 11, 2016 | 8.485 | 8.485 | 8.296 | 8.390 | 49,785 | -0.09(-1.12%) |
Oct 10, 2016 | 8.335 | 8.516 | 8.335 | 8.485 | 53,525 | +0.14(+1.70%) |
Oct 07, 2016 | 8.485 | 8.508 | 8.280 | 8.343 | 35,645 | -0.17(-2.04%) |
Oct 06, 2016 | 8.406 | 8.516 | 8.406 | 8.516 | 47,331 | +0.06(+0.75%) |
Oct 05, 2016 | 8.430 | 8.508 | 8.382 | 8.453 | 37,439 | +0.03(+0.37%) |
Oct 04, 2016 | 8.445 | 8.516 | 8.351 | 8.422 | 59,408 | -0.06(-0.74%) |
Oct 03, 2016 | 8.501 | 8.516 | 8.351 | 8.485 | 54,545 | -0.02(-0.19%) |
Sep 30, 2016 | 8.343 | 8.516 | 8.335 | 8.501 | 178,503 | +0.22(+2.67%) |
Sep 29, 2016 | 8.398 | 8.406 | 8.146 | 8.280 | 80,212 | -0.14(-1.69%) |
Sep 28, 2016 | 8.500 | 8.500 | 8.323 | 8.422 | 48,146 | -0.09(-1.11%) |
Sep 27, 2016 | 8.335 | 8.572 | 8.319 | 8.516 | 172,253 | +0.20(+2.37%) |
Sep 26, 2016 | 8.469 | 8.469 | 8.053 | 8.319 | 71,870 | -0.21(-2.50%) |
Sep 23, 2016 | 8.382 | 8.564 | 8.122 | 8.532 | 61,263 | -0.01(-0.09%) |
Sep 22, 2016 | 8.548 | 8.611 | 8.469 | 8.540 | 81,874 | +0.06(+0.65%) |
Sep 21, 2016 | 8.556 | 8.556 | 8.382 | 8.485 | 61,165 | -0.05(-0.55%) |
Sep 20, 2016 | 8.595 | 8.615 | 8.493 | 8.532 | 24,290 | -0.06(-0.73%) |
Sep 19, 2016 | 9.321 | 9.321 | 8.437 | 8.595 | 93,105 | +0.13(+1.58%) |
Sep 16, 2016 | 8.579 | 8.690 | 8.430 | 8.461 | 528,314 | -0.08(-0.92%) |
Sep 15, 2016 | 8.493 | 8.556 | 8.493 | 8.540 | 60,176 | -0.01(-0.09%) |
Sep 14, 2016 | 8.414 | 8.587 | 8.414 | 8.548 | 96,458 | +0.09(+1.03%) |
Sep 13, 2016 | 8.579 | 8.587 | 8.256 | 8.461 | 66,791 | -0.01(-0.09%) |
Sep 12, 2016 | 8.327 | 8.469 | 8.288 | 8.469 | 97,721 | +0.16(+1.90%) |
Sep 09, 2016 | 8.556 | 8.556 | 8.303 | 8.311 | 96,908 | -0.27(-3.12%) |
Sep 08, 2016 | 8.540 | 8.595 | 8.378 | 8.579 | 95,370 | +0.08(+0.93%) |
Sep 07, 2016 | 8.067 | 8.524 | 8.020 | 8.501 | 150,186 | +0.46(+5.69%) |
Sep 06, 2016 | 7.839 | 8.106 | 7.792 | 8.043 | 214,487 | +0.25(+3.23%) |
Sep 02, 2016 | 7.713 | 7.792 | 7.792 | 7.792 | 106,433 | +0.02(+0.30%) |