Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.420 | 9.930 | 9.205 | 9.230 | 115,509 | -0.07(-0.75%) |
Nov 29, 2016 | 9.280 | 9.470 | 9.060 | 9.300 | 74,547 | +0.01(+0.11%) |
Nov 28, 2016 | 9.890 | 10.00 | 9.230 | 9.290 | 108,137 | -0.62(-6.26%) |
Nov 25, 2016 | 10.00 | 10.05 | 9.690 | 9.910 | 56,629 | -0.10(-1.00%) |
Nov 23, 2016 | 10.01 | 10.01 | 10.01 | 0 | +0.34(+3.52%) | |
Nov 22, 2016 | 10.03 | 10.05 | 9.560 | 9.670 | 102,649 | -0.30(-3.01%) |
Nov 21, 2016 | 9.890 | 9.980 | 9.820 | 9.970 | 129,635 | +0.10(+1.01%) |
Nov 18, 2016 | 9.970 | 10.13 | 9.820 | 9.870 | 166,895 | -0.08(-0.80%) |
Nov 17, 2016 | 9.430 | 10.01 | 9.290 | 9.950 | 142,127 | +0.48(+5.07%) |
Nov 16, 2016 | 9.690 | 10.04 | 9.400 | 9.470 | 156,743 | -0.30(-3.07%) |
Nov 15, 2016 | 9.950 | 10.18 | 9.540 | 9.770 | 195,205 | -0.30(-2.98%) |
Nov 14, 2016 | 10.02 | 10.29 | 9.785 | 10.07 | 376,643 | +0.14(+1.41%) |
Nov 11, 2016 | 9.700 | 10.16 | 9.350 | 9.930 | 386,256 | +0.13(+1.33%) |
Nov 10, 2016 | 9.630 | 10.06 | 9.560 | 9.800 | 480,764 | +0.48(+5.15%) |
Nov 09, 2016 | 8.290 | 9.790 | 8.290 | 9.320 | 773,114 | +1.53(+19.64%) |
Nov 08, 2016 | 6.430 | 7.970 | 6.430 | 7.790 | 427,007 | +0.87(+12.57%) |
Nov 07, 2016 | 7.100 | 7.139 | 6.760 | 6.920 | 216,888 | +0.09(+1.32%) |
Nov 04, 2016 | 6.370 | 7.070 | 6.270 | 6.830 | 339,337 | +0.44(+6.89%) |
Nov 03, 2016 | 6.590 | 6.780 | 6.370 | 6.390 | 327,620 | -0.14(-2.14%) |
Nov 02, 2016 | 7.050 | 7.100 | 6.520 | 6.530 | 225,691 | -0.60(-8.42%) |
Nov 01, 2016 | 7.290 | 7.430 | 7.030 | 7.130 | 256,959 | -0.11(-1.52%) |
Oct 31, 2016 | 7.530 | 7.580 | 7.220 | 7.240 | 207,528 | -0.28(-3.72%) |
Oct 28, 2016 | 7.770 | 7.805 | 7.510 | 7.520 | 161,127 | -0.32(-4.08%) |
Oct 27, 2016 | 8.430 | 8.517 | 7.810 | 7.840 | 145,209 | -0.51(-6.11%) |
Oct 26, 2016 | 8.460 | 8.540 | 8.250 | 8.350 | 171,474 | -0.10(-1.18%) |
Oct 25, 2016 | 8.600 | 8.640 | 8.340 | 8.450 | 165,727 | -0.03(-0.35%) |
Oct 24, 2016 | 8.650 | 8.670 | 8.460 | 8.480 | 78,648 | -0.11(-1.28%) |
Oct 21, 2016 | 8.480 | 9.060 | 8.280 | 8.590 | 240,245 | +0.02(+0.23%) |
Oct 20, 2016 | 8.380 | 8.615 | 8.310 | 8.570 | 331,616 | +0.12(+1.42%) |
Oct 19, 2016 | 8.650 | 8.770 | 8.330 | 8.450 | 153,111 | -0.17(-1.97%) |
Oct 18, 2016 | 8.600 | 8.730 | 8.490 | 8.620 | 630,730 | +0.12(+1.41%) |
Oct 17, 2016 | 8.640 | 8.640 | 8.271 | 8.500 | 203,239 | -0.11(-1.28%) |
Oct 14, 2016 | 9.210 | 9.390 | 8.600 | 8.610 | 165,069 | -0.51(-5.59%) |
Oct 13, 2016 | 8.880 | 9.300 | 8.610 | 9.120 | 265,577 | +0.15(+1.67%) |
Oct 12, 2016 | 9.270 | 9.695 | 8.920 | 8.970 | 1,084,711 | -0.40(-4.27%) |
Oct 11, 2016 | 9.670 | 9.720 | 9.220 | 9.370 | 173,739 | -0.40(-4.09%) |
Oct 10, 2016 | 9.660 | 9.980 | 9.650 | 9.770 | 346,955 | +0.21(+2.20%) |
Oct 07, 2016 | 9.700 | 10.13 | 9.360 | 9.560 | 166,190 | -0.15(-1.54%) |
Oct 06, 2016 | 10.06 | 10.10 | 9.700 | 9.710 | 223,459 | -0.40(-3.96%) |
Oct 05, 2016 | 10.06 | 10.24 | 9.890 | 10.11 | 273,892 | +0.19(+1.92%) |
Oct 04, 2016 | 9.860 | 10.15 | 9.860 | 9.920 | 280,018 | +0.06(+0.61%) |
Oct 03, 2016 | 9.800 | 9.960 | 9.631 | 9.860 | 278,062 | +0.13(+1.34%) |
Sep 30, 2016 | 9.540 | 9.830 | 9.400 | 9.730 | 371,323 | +0.28(+2.96%) |
Sep 29, 2016 | 9.680 | 9.800 | 9.427 | 9.450 | 192,601 | -0.28(-2.88%) |
Sep 28, 2016 | 9.770 | 9.880 | 9.400 | 9.730 | 189,658 | +0.04(+0.41%) |
Sep 27, 2016 | 9.350 | 9.740 | 9.340 | 9.690 | 250,886 | +0.34(+3.64%) |
Sep 26, 2016 | 9.290 | 9.470 | 9.130 | 9.350 | 209,388 | +0.00(+0.00%) |
Sep 23, 2016 | 9.660 | 9.840 | 9.300 | 9.350 | 188,783 | -0.36(-3.71%) |
Sep 22, 2016 | 9.590 | 9.730 | 9.390 | 9.710 | 287,056 | +0.14(+1.46%) |
Sep 21, 2016 | 9.230 | 9.600 | 9.100 | 9.570 | 299,967 | +0.37(+4.02%) |
Sep 20, 2016 | 9.220 | 9.430 | 9.120 | 9.200 | 191,431 | +0.07(+0.77%) |
Sep 19, 2016 | 9.370 | 9.470 | 9.080 | 9.130 | 202,300 | -0.17(-1.83%) |
Sep 16, 2016 | 9.080 | 9.440 | 8.840 | 9.300 | 671,230 | +0.19(+2.09%) |
Sep 15, 2016 | 9.000 | 9.200 | 8.770 | 9.110 | 259,312 | +0.08(+0.89%) |
Sep 14, 2016 | 8.720 | 9.190 | 8.720 | 9.030 | 353,355 | +0.31(+3.56%) |
Sep 13, 2016 | 8.840 | 8.970 | 8.520 | 8.720 | 189,000 | -0.25(-2.79%) |
Sep 12, 2016 | 8.500 | 9.050 | 8.500 | 8.970 | 306,172 | +0.47(+5.53%) |
Sep 09, 2016 | 9.130 | 9.208 | 8.490 | 8.500 | 373,849 | -0.72(-7.81%) |
Sep 08, 2016 | 9.290 | 9.435 | 9.080 | 9.220 | 426,153 | +0.08(+0.88%) |
Sep 07, 2016 | 9.050 | 9.480 | 8.910 | 9.140 | 3,606,013 | +0.17(+1.90%) |
Sep 06, 2016 | 10.00 | 10.15 | 8.675 | 8.970 | 2,067,297 | -1.65(-15.54%) |
Sep 02, 2016 | 11.03 | 10.62 | 10.62 | 10.62 | 1,012,800 | -0.48(-4.32%) |