Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.700 | 9.750 | 9.100 | 9.100 | 503,136 | -0.40(-4.21%) |
Nov 29, 2016 | 9.600 | 9.750 | 9.300 | 9.500 | 593,894 | -0.10(-1.04%) |
Nov 28, 2016 | 9.900 | 10.05 | 9.400 | 9.600 | 538,569 | -0.15(-1.54%) |
Nov 25, 2016 | 9.900 | 10.05 | 9.750 | 9.750 | 360,336 | -0.10(-1.02%) |
Nov 23, 2016 | 9.850 | 9.850 | 9.850 | 0 | +0.50(+5.35%) | |
Nov 22, 2016 | 9.250 | 9.500 | 9.100 | 9.350 | 668,252 | +0.20(+2.19%) |
Nov 21, 2016 | 9.300 | 9.500 | 8.975 | 9.150 | 684,465 | -0.10(-1.08%) |
Nov 18, 2016 | 9.350 | 9.350 | 9.100 | 9.250 | 346,044 | +0.00(+0.00%) |
Nov 17, 2016 | 9.050 | 9.325 | 8.850 | 9.250 | 743,205 | +0.20(+2.21%) |
Nov 16, 2016 | 9.100 | 9.350 | 8.850 | 9.050 | 2,018,081 | -1.20(-11.71%) |
Nov 15, 2016 | 10.40 | 10.85 | 10.25 | 10.25 | 884,350 | +0.05(+0.49%) |
Nov 14, 2016 | 9.600 | 10.70 | 9.450 | 10.20 | 698,901 | +0.35(+3.55%) |
Nov 11, 2016 | 9.500 | 10.20 | 9.500 | 9.850 | 895,712 | +0.40(+4.23%) |
Nov 10, 2016 | 9.450 | 9.450 | 8.950 | 9.450 | 450,492 | +0.15(+1.61%) |
Nov 09, 2016 | 8.600 | 9.350 | 8.250 | 9.300 | 586,936 | +0.25(+2.76%) |
Nov 08, 2016 | 9.450 | 9.550 | 8.950 | 9.050 | 362,526 | -0.15(-1.63%) |
Nov 07, 2016 | 9.100 | 9.300 | 9.000 | 9.200 | 367,649 | +0.40(+4.55%) |
Nov 04, 2016 | 8.700 | 9.350 | 8.600 | 8.800 | 452,293 | +0.20(+2.33%) |
Nov 03, 2016 | 9.500 | 9.650 | 8.600 | 8.600 | 441,283 | -0.90(-9.47%) |
Nov 02, 2016 | 9.550 | 9.950 | 9.050 | 9.500 | 926,951 | +0.45(+4.97%) |
Nov 01, 2016 | 8.650 | 9.150 | 8.500 | 9.050 | 505,594 | +0.40(+4.62%) |
Oct 31, 2016 | 8.200 | 8.750 | 8.200 | 8.650 | 615,664 | +0.50(+6.13%) |
Oct 28, 2016 | 8.350 | 8.850 | 8.150 | 8.150 | 414,435 | -0.25(-2.98%) |
Oct 27, 2016 | 8.600 | 8.950 | 8.350 | 8.400 | 329,492 | -0.30(-3.45%) |
Oct 26, 2016 | 9.150 | 9.350 | 8.600 | 8.700 | 392,413 | -0.45(-4.92%) |
Oct 25, 2016 | 9.850 | 10.00 | 9.050 | 9.150 | 584,241 | -0.55(-5.67%) |
Oct 24, 2016 | 9.400 | 10.30 | 9.200 | 9.700 | 1,360,494 | +0.65(+7.18%) |
Oct 21, 2016 | 9.200 | 9.350 | 8.900 | 9.050 | 402,313 | -0.20(-2.16%) |
Oct 20, 2016 | 8.500 | 9.350 | 8.500 | 9.250 | 514,356 | +0.75(+8.82%) |
Oct 19, 2016 | 8.850 | 8.900 | 8.300 | 8.500 | 258,382 | -0.15(-1.73%) |
Oct 18, 2016 | 8.550 | 8.800 | 8.500 | 8.650 | 396,390 | +0.20(+2.37%) |
Oct 17, 2016 | 7.700 | 8.450 | 7.700 | 8.450 | 423,421 | +0.75(+9.74%) |
Oct 14, 2016 | 8.010 | 8.250 | 7.650 | 7.700 | 367,435 | -0.28(-3.51%) |
Oct 13, 2016 | 7.650 | 8.050 | 7.610 | 7.980 | 261,142 | +0.21(+2.70%) |
Oct 12, 2016 | 8.010 | 8.030 | 7.620 | 7.770 | 274,876 | -0.25(-3.12%) |
Oct 11, 2016 | 7.900 | 8.430 | 7.811 | 8.020 | 386,852 | -0.03(-0.37%) |
Oct 10, 2016 | 8.210 | 8.420 | 7.950 | 8.050 | 269,310 | -0.23(-2.78%) |
Oct 07, 2016 | 8.310 | 8.380 | 8.060 | 8.280 | 297,275 | +0.08(+0.98%) |
Oct 06, 2016 | 8.230 | 8.500 | 8.090 | 8.200 | 351,354 | -0.03(-0.36%) |
Oct 05, 2016 | 8.550 | 8.580 | 8.190 | 8.230 | 278,890 | -0.16(-1.91%) |
Oct 04, 2016 | 8.290 | 8.580 | 8.190 | 8.390 | 300,621 | +0.16(+1.94%) |
Oct 03, 2016 | 8.190 | 8.310 | 7.910 | 8.230 | 261,581 | -0.05(-0.60%) |
Sep 30, 2016 | 7.950 | 8.330 | 7.870 | 8.280 | 346,638 | +0.39(+4.94%) |
Sep 29, 2016 | 8.220 | 8.300 | 7.830 | 7.890 | 288,530 | -0.38(-4.59%) |
Sep 28, 2016 | 8.160 | 8.310 | 8.100 | 8.270 | 232,852 | +0.05(+0.61%) |
Sep 27, 2016 | 8.070 | 8.590 | 8.050 | 8.220 | 216,719 | +0.01(+0.12%) |
Sep 26, 2016 | 8.170 | 8.390 | 8.000 | 8.210 | 518,463 | -0.28(-3.30%) |
Sep 23, 2016 | 8.920 | 9.040 | 8.490 | 8.490 | 567,342 | -0.58(-6.39%) |
Sep 22, 2016 | 8.780 | 9.130 | 8.660 | 9.070 | 523,794 | +0.42(+4.86%) |
Sep 21, 2016 | 8.520 | 8.660 | 8.350 | 8.650 | 403,506 | +0.15(+1.76%) |
Sep 20, 2016 | 8.500 | 8.620 | 8.300 | 8.500 | 362,936 | +0.05(+0.59%) |
Sep 19, 2016 | 8.300 | 8.755 | 8.300 | 8.450 | 619,596 | +0.10(+1.20%) |
Sep 16, 2016 | 8.380 | 8.380 | 7.990 | 8.350 | 332,112 | +0.06(+0.72%) |
Sep 15, 2016 | 7.910 | 8.380 | 7.910 | 8.290 | 565,709 | +0.30(+3.75%) |
Sep 14, 2016 | 7.870 | 8.110 | 7.740 | 7.990 | 545,291 | +0.12(+1.52%) |
Sep 13, 2016 | 7.690 | 8.110 | 7.520 | 7.870 | 616,074 | -0.07(-0.88%) |
Sep 12, 2016 | 7.240 | 8.010 | 7.210 | 7.940 | 1,301,709 | +0.50(+6.72%) |
Sep 09, 2016 | 7.560 | 7.950 | 7.180 | 7.440 | 3,194,009 | -2.02(-21.35%) |
Sep 08, 2016 | 9.530 | 9.750 | 9.331 | 9.460 | 320,534 | -0.09(-0.94%) |
Sep 07, 2016 | 9.360 | 9.600 | 9.120 | 9.550 | 655,615 | +0.19(+2.03%) |
Sep 06, 2016 | 9.380 | 9.400 | 8.600 | 9.360 | 681,563 | -0.04(-0.43%) |
Sep 02, 2016 | 9.630 | 9.400 | 9.400 | 9.400 | 278,600 | -0.10(-1.05%) |