Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.005 | 9.005 | 8.803 | 8.803 | 658 | -0.12(-1.29%) |
Nov 29, 2016 | 8.806 | 8.918 | 8.806 | 8.918 | 9,100 | +0.06(+0.65%) |
Nov 28, 2016 | 8.848 | 8.890 | 8.848 | 8.861 | 2,615 | +0.00(+0.00%) |
Nov 25, 2016 | 8.861 | 8.861 | 8.861 | 8.861 | 178 | +0.00(+0.00%) |
Nov 23, 2016 | 8.861 | 8.861 | 8.861 | 0 | +0.06(+0.66%) | |
Nov 22, 2016 | 8.861 | 8.861 | 8.803 | 8.803 | 1,488 | -0.06(-0.65%) |
Nov 18, 2016 | 8.861 | 8.861 | 8.861 | 297 | +0.12(+1.32%) | |
Nov 17, 2016 | 8.745 | 8.745 | 8.745 | 8.745 | 587 | -0.20(-2.26%) |
Nov 16, 2016 | 8.947 | 9.063 | 8.947 | 8.947 | 1,910 | -0.14(-1.59%) |
Nov 15, 2016 | 8.832 | 9.092 | 8.832 | 9.092 | 2,879 | +0.09(+0.96%) |
Nov 14, 2016 | 9.120 | 9.120 | 8.947 | 9.005 | 3,088 | +0.23(+2.63%) |
Nov 11, 2016 | 8.774 | 8.774 | 8.774 | 8.774 | 2,252 | -0.06(-0.65%) |
Nov 10, 2016 | 8.832 | 8.835 | 8.847 | 8.832 | 698 | -0.02(-0.17%) |
Nov 09, 2016 | 8.918 | 8.918 | 8.803 | 8.847 | 2,929 | -0.27(-3.00%) |
Nov 07, 2016 | 9.120 | 9.120 | 9.120 | 403 | +0.14(+1.61%) | |
Nov 04, 2016 | 8.803 | 8.976 | 8.803 | 8.976 | 14,487 | +0.17(+1.97%) |
Nov 03, 2016 | 8.774 | 9.120 | 8.774 | 8.803 | 4,982 | -0.03(-0.33%) |
Nov 02, 2016 | 8.816 | 8.832 | 8.803 | 8.832 | 1,507 | +0.00(+0.00%) |
Nov 01, 2016 | 8.864 | 8.890 | 8.832 | 8.832 | 3,903 | -0.03(-0.33%) |
Oct 31, 2016 | 8.861 | 8.861 | 8.861 | 8.861 | 848 | -0.06(-0.65%) |
Oct 28, 2016 | 8.947 | 8.947 | 8.918 | 8.918 | 642 | +0.00(+0.00%) |
Oct 27, 2016 | 8.918 | 8.918 | 8.918 | 8.918 | 209 | -0.20(-2.22%) |
Oct 26, 2016 | 9.120 | 9.120 | 9.120 | 9.120 | 575 | +0.20(+2.27%) |
Oct 25, 2016 | 9.034 | 9.034 | 8.890 | 8.918 | 6,503 | +0.03(+0.32%) |
Oct 24, 2016 | 8.774 | 8.890 | 8.774 | 8.890 | 3,088 | +0.00(+0.00%) |
Oct 21, 2016 | 8.890 | 8.890 | 8.890 | 8.890 | 304 | -0.03(-0.32%) |
Oct 20, 2016 | 8.976 | 8.976 | 8.806 | 8.918 | 2,581 | -0.06(-0.64%) |
Oct 19, 2016 | 8.918 | 9.063 | 8.832 | 8.976 | 4,547 | +0.09(+0.97%) |
Oct 18, 2016 | 9.063 | 9.063 | 8.890 | 8.890 | 1,048 | +0.00(+0.00%) |
Oct 17, 2016 | 8.748 | 9.005 | 8.748 | 8.890 | 4,757 | -0.06(-0.65%) |
Oct 14, 2016 | 8.924 | 9.092 | 8.809 | 8.947 | 9,162 | +0.00(+0.00%) |
Oct 13, 2016 | 9.126 | 9.126 | 8.742 | 8.947 | 4,005 | +0.08(+0.91%) |
Oct 12, 2016 | 8.866 | 8.866 | 8.866 | 8.866 | 320 | +0.03(+0.33%) |
Oct 11, 2016 | 8.942 | 8.976 | 8.838 | 8.838 | 1,742 | -0.02(-0.20%) |
Oct 10, 2016 | 8.890 | 8.993 | 8.843 | 8.855 | 4,620 | -0.03(-0.39%) |
Oct 07, 2016 | 9.057 | 9.219 | 8.815 | 8.890 | 6,808 | -0.08(-0.90%) |
Oct 06, 2016 | 8.913 | 9.149 | 8.803 | 8.970 | 14,032 | +0.02(+0.26%) |
Oct 05, 2016 | 8.907 | 9.109 | 8.907 | 8.947 | 4,199 | -0.05(-0.51%) |
Oct 04, 2016 | 9.103 | 9.265 | 8.771 | 8.993 | 6,761 | -0.10(-1.08%) |
Oct 03, 2016 | 8.936 | 9.322 | 8.936 | 9.092 | 11,305 | +0.23(+2.54%) |
Sep 30, 2016 | 8.779 | 8.878 | 8.777 | 8.866 | 10,134 | +0.02(+0.26%) |
Sep 29, 2016 | 8.682 | 8.864 | 8.682 | 8.843 | 3,845 | -0.05(-0.58%) |
Sep 28, 2016 | 8.866 | 9.172 | 8.815 | 8.895 | 21,566 | -0.12(-1.34%) |
Sep 27, 2016 | 8.861 | 9.022 | 8.861 | 9.017 | 7,624 | +0.20(+2.23%) |
Sep 26, 2016 | 8.803 | 9.063 | 8.751 | 8.820 | 6,248 | -0.18(-2.05%) |
Sep 23, 2016 | 9.144 | 9.144 | 9.005 | 9.005 | 3,670 | -0.21(-2.32%) |
Sep 22, 2016 | 9.432 | 9.493 | 9.069 | 9.219 | 7,010 | -0.19(-2.02%) |
Sep 21, 2016 | 8.907 | 9.548 | 8.861 | 9.409 | 19,577 | +0.49(+5.50%) |
Sep 20, 2016 | 8.832 | 9.034 | 8.832 | 8.918 | 5,122 | +0.14(+1.64%) |
Sep 19, 2016 | 8.724 | 8.775 | 8.547 | 8.775 | 20,112 | -0.02(-0.26%) |
Sep 16, 2016 | 8.598 | 8.809 | 8.547 | 8.798 | 227,643 | -0.16(-1.78%) |
Sep 15, 2016 | 8.820 | 8.968 | 8.547 | 8.957 | 36,316 | +0.43(+5.07%) |
Sep 14, 2016 | 8.479 | 8.872 | 8.422 | 8.524 | 19,991 | +0.07(+0.81%) |
Sep 13, 2016 | 8.303 | 8.536 | 8.303 | 8.456 | 33,796 | -0.08(-0.93%) |
Sep 12, 2016 | 8.274 | 8.707 | 8.274 | 8.536 | 26,782 | +0.12(+1.42%) |
Sep 09, 2016 | 8.485 | 8.564 | 8.399 | 8.416 | 63,074 | -0.05(-0.54%) |
Sep 08, 2016 | 9.105 | 9.105 | 8.280 | 8.462 | 136,169 | -0.63(-6.95%) |
Sep 07, 2016 | 8.934 | 9.560 | 8.934 | 9.094 | 17,945 | +0.20(+2.30%) |
Sep 06, 2016 | 9.549 | 9.617 | 8.883 | 8.889 | 40,140 | -0.68(-7.08%) |
Sep 02, 2016 | 9.355 | 9.566 | 9.566 | 9.566 | 2,108 | +0.35(+3.83%) |