Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.413 | 9.420 | 9.190 | 9.262 | 171,791 | -0.14(-1.46%) |
Nov 29, 2016 | 9.492 | 9.492 | 9.363 | 9.399 | 128,509 | +0.01(+0.15%) |
Nov 28, 2016 | 9.593 | 9.647 | 9.370 | 9.384 | 161,834 | -0.23(-2.40%) |
Nov 25, 2016 | 9.615 | 9.665 | 9.543 | 9.615 | 54,847 | +0.03(+0.30%) |
Nov 23, 2016 | 9.586 | 9.586 | 9.586 | 0 | -0.06(-0.59%) | |
Nov 22, 2016 | 9.750 | 9.800 | 9.601 | 9.643 | 113,828 | -0.06(-0.59%) |
Nov 21, 2016 | 9.622 | 9.761 | 9.522 | 9.700 | 191,987 | +0.02(+0.22%) |
Nov 18, 2016 | 9.693 | 9.836 | 9.586 | 9.679 | 200,866 | +0.03(+0.30%) |
Nov 17, 2016 | 9.479 | 9.679 | 9.458 | 9.650 | 180,836 | +0.26(+2.81%) |
Nov 16, 2016 | 9.472 | 9.615 | 9.337 | 9.387 | 167,889 | -0.08(-0.83%) |
Nov 15, 2016 | 8.731 | 9.501 | 8.695 | 9.465 | 592,887 | +0.75(+8.59%) |
Nov 14, 2016 | 8.859 | 8.916 | 8.631 | 8.717 | 187,891 | -0.13(-1.45%) |
Nov 11, 2016 | 8.439 | 8.866 | 8.246 | 8.845 | 256,655 | +0.46(+5.44%) |
Nov 10, 2016 | 8.631 | 8.649 | 8.343 | 8.389 | 233,266 | -0.16(-1.92%) |
Nov 09, 2016 | 8.410 | 8.731 | 8.143 | 8.553 | 310,417 | +0.01(+0.08%) |
Nov 08, 2016 | 8.467 | 8.692 | 8.467 | 8.546 | 173,174 | +0.04(+0.42%) |
Nov 07, 2016 | 8.703 | 8.731 | 8.460 | 8.510 | 171,342 | -0.04(-0.50%) |
Nov 04, 2016 | 8.617 | 8.745 | 8.396 | 8.553 | 244,537 | -0.02(-0.25%) |
Nov 03, 2016 | 8.838 | 8.845 | 8.560 | 8.574 | 281,008 | -0.23(-2.59%) |
Nov 02, 2016 | 9.301 | 9.301 | 8.788 | 8.802 | 466,933 | -0.50(-5.36%) |
Nov 01, 2016 | 9.358 | 9.413 | 9.209 | 9.301 | 271,430 | -0.03(-0.31%) |
Oct 31, 2016 | 9.415 | 9.544 | 9.251 | 9.330 | 237,464 | -0.06(-0.61%) |
Oct 28, 2016 | 9.344 | 9.536 | 9.273 | 9.387 | 121,632 | +0.09(+0.92%) |
Oct 27, 2016 | 9.508 | 9.558 | 9.273 | 9.301 | 145,460 | -0.21(-2.25%) |
Oct 26, 2016 | 9.907 | 9.907 | 9.487 | 9.515 | 210,091 | -0.38(-3.89%) |
Oct 25, 2016 | 9.793 | 9.973 | 9.629 | 9.900 | 110,208 | +0.06(+0.58%) |
Oct 24, 2016 | 9.950 | 10.01 | 9.814 | 9.843 | 122,364 | -0.02(-0.22%) |
Oct 21, 2016 | 9.800 | 9.936 | 9.690 | 9.864 | 136,079 | +0.06(+0.65%) |
Oct 20, 2016 | 10.04 | 10.09 | 9.786 | 9.800 | 94,830 | -0.23(-2.27%) |
Oct 19, 2016 | 10.20 | 10.68 | 9.871 | 10.03 | 210,941 | -0.06(-0.57%) |
Oct 18, 2016 | 9.586 | 10.16 | 9.572 | 10.09 | 237,393 | +0.52(+5.44%) |
Oct 17, 2016 | 9.800 | 9.836 | 9.465 | 9.565 | 130,992 | -0.28(-2.82%) |
Oct 14, 2016 | 9.829 | 9.914 | 9.700 | 9.843 | 228,715 | +0.04(+0.44%) |
Oct 13, 2016 | 9.800 | 9.879 | 9.640 | 9.800 | 272,575 | +0.00(+0.00%) |
Oct 12, 2016 | 9.273 | 9.879 | 9.066 | 9.800 | 432,429 | +0.53(+5.69%) |
Oct 11, 2016 | 9.579 | 9.622 | 9.273 | 9.273 | 576,943 | -0.29(-2.98%) |
Oct 10, 2016 | 9.052 | 9.743 | 9.052 | 9.558 | 1,428,660 | +1.11(+13.16%) |
Oct 07, 2016 | 8.539 | 8.574 | 8.339 | 8.446 | 126,460 | -0.09(-1.09%) |
Oct 06, 2016 | 8.596 | 8.646 | 8.489 | 8.539 | 96,693 | -0.01(-0.17%) |
Oct 05, 2016 | 8.617 | 8.617 | 8.467 | 8.553 | 129,690 | +0.04(+0.42%) |
Oct 04, 2016 | 8.646 | 8.653 | 8.451 | 8.517 | 166,998 | -0.04(-0.50%) |
Oct 03, 2016 | 8.681 | 8.737 | 8.503 | 8.560 | 184,271 | -0.09(-0.99%) |
Sep 30, 2016 | 8.531 | 8.660 | 8.517 | 8.646 | 137,729 | +0.13(+1.51%) |
Sep 29, 2016 | 8.539 | 8.587 | 8.439 | 8.517 | 64,106 | -0.02(-0.25%) |
Sep 28, 2016 | 8.489 | 8.660 | 8.417 | 8.539 | 260,367 | +0.04(+0.50%) |
Sep 27, 2016 | 8.460 | 8.517 | 8.396 | 8.496 | 62,874 | +0.01(+0.17%) |
Sep 26, 2016 | 8.474 | 8.510 | 8.289 | 8.482 | 88,705 | -0.01(-0.08%) |
Sep 23, 2016 | 8.624 | 8.624 | 8.474 | 8.489 | 108,129 | -0.16(-1.81%) |
Sep 22, 2016 | 8.553 | 8.674 | 8.225 | 8.646 | 135,668 | +0.12(+1.42%) |
Sep 21, 2016 | 8.539 | 8.553 | 8.311 | 8.524 | 139,302 | +0.01(+0.08%) |
Sep 20, 2016 | 8.432 | 8.553 | 8.218 | 8.517 | 198,709 | +0.10(+1.19%) |
Sep 19, 2016 | 8.054 | 8.425 | 8.054 | 8.417 | 275,804 | +0.36(+4.51%) |
Sep 16, 2016 | 8.090 | 8.311 | 8.011 | 8.054 | 254,598 | +0.00(+0.00%) |
Sep 15, 2016 | 8.090 | 8.261 | 7.983 | 8.054 | 122,009 | +0.01(+0.09%) |
Sep 14, 2016 | 8.018 | 8.275 | 7.947 | 8.047 | 128,114 | +0.04(+0.44%) |
Sep 13, 2016 | 8.011 | 8.147 | 7.929 | 8.011 | 120,131 | -0.08(-0.97%) |
Sep 12, 2016 | 7.990 | 8.147 | 7.990 | 8.090 | 184,763 | +0.05(+0.62%) |
Sep 09, 2016 | 8.318 | 8.318 | 8.018 | 8.040 | 186,859 | -0.36(-4.24%) |
Sep 08, 2016 | 8.489 | 8.517 | 8.353 | 8.396 | 110,858 | -0.09(-1.09%) |
Sep 07, 2016 | 8.425 | 8.531 | 8.318 | 8.489 | 160,419 | +0.03(+0.34%) |
Sep 06, 2016 | 8.467 | 8.536 | 8.396 | 8.460 | 106,326 | -0.01(-0.08%) |
Sep 02, 2016 | 8.204 | 8.467 | 8.467 | 8.467 | 155,456 | +0.33(+4.03%) |