Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.400 | 9.400 | 9.060 | 9.190 | 44,787 | -0.18(-1.92%) |
Nov 29, 2016 | 9.070 | 9.420 | 9.020 | 9.370 | 66,629 | +0.31(+3.42%) |
Nov 28, 2016 | 9.310 | 9.320 | 9.010 | 9.060 | 32,215 | -0.30(-3.21%) |
Nov 25, 2016 | 9.290 | 9.400 | 9.080 | 9.360 | 29,014 | +0.14(+1.52%) |
Nov 23, 2016 | 9.220 | 9.220 | 9.220 | 0 | +0.34(+3.83%) | |
Nov 22, 2016 | 9.110 | 9.145 | 8.580 | 8.880 | 80,103 | -0.23(-2.52%) |
Nov 21, 2016 | 9.180 | 9.200 | 8.900 | 9.110 | 81,954 | -0.03(-0.33%) |
Nov 18, 2016 | 9.220 | 9.400 | 9.050 | 9.140 | 98,042 | -0.03(-0.33%) |
Nov 17, 2016 | 8.500 | 9.200 | 8.470 | 9.170 | 179,938 | +0.58(+6.75%) |
Nov 16, 2016 | 8.820 | 8.950 | 8.290 | 8.590 | 118,347 | +0.24(+2.87%) |
Nov 15, 2016 | 8.856 | 8.870 | 8.180 | 8.350 | 129,459 | -0.45(-5.11%) |
Nov 14, 2016 | 8.740 | 8.890 | 8.585 | 8.800 | 128,322 | +0.06(+0.69%) |
Nov 11, 2016 | 8.680 | 8.805 | 8.310 | 8.740 | 99,264 | +0.01(+0.11%) |
Nov 10, 2016 | 8.540 | 8.900 | 8.250 | 8.730 | 188,814 | +0.30(+3.56%) |
Nov 09, 2016 | 7.930 | 8.500 | 7.910 | 8.430 | 133,959 | +0.60(+7.66%) |
Nov 08, 2016 | 7.750 | 7.950 | 7.330 | 7.830 | 62,977 | +0.06(+0.77%) |
Nov 07, 2016 | 7.270 | 8.410 | 7.260 | 7.770 | 162,907 | +0.54(+7.47%) |
Nov 04, 2016 | 7.220 | 7.370 | 7.120 | 7.230 | 62,521 | +0.00(+0.00%) |
Nov 03, 2016 | 7.610 | 7.630 | 7.160 | 7.230 | 98,841 | -0.39(-5.12%) |
Nov 02, 2016 | 7.990 | 7.990 | 7.240 | 7.620 | 153,527 | -0.35(-4.39%) |
Nov 01, 2016 | 7.940 | 8.100 | 7.870 | 7.970 | 83,987 | +0.02(+0.25%) |
Oct 31, 2016 | 8.000 | 8.060 | 7.780 | 7.950 | 77,223 | -0.04(-0.50%) |
Oct 28, 2016 | 8.330 | 8.330 | 7.930 | 7.990 | 183,130 | -0.41(-4.88%) |
Oct 27, 2016 | 9.000 | 9.020 | 8.350 | 8.400 | 181,510 | -0.57(-6.35%) |
Oct 26, 2016 | 9.510 | 9.510 | 8.860 | 8.970 | 132,820 | -0.56(-5.88%) |
Oct 25, 2016 | 9.500 | 9.590 | 9.500 | 9.530 | 128,310 | +0.07(+0.74%) |
Oct 24, 2016 | 9.490 | 9.550 | 9.380 | 9.460 | 77,426 | +0.06(+0.64%) |
Oct 21, 2016 | 9.390 | 9.480 | 9.360 | 9.400 | 69,416 | +0.07(+0.75%) |
Oct 20, 2016 | 9.300 | 9.400 | 9.280 | 9.330 | 70,875 | +0.08(+0.86%) |
Oct 19, 2016 | 9.210 | 9.475 | 9.210 | 9.250 | 72,567 | +0.05(+0.54%) |
Oct 18, 2016 | 9.230 | 9.270 | 9.100 | 9.200 | 61,638 | +0.10(+1.10%) |
Oct 17, 2016 | 9.000 | 9.190 | 9.000 | 9.100 | 37,756 | +0.05(+0.55%) |
Oct 14, 2016 | 9.194 | 9.310 | 9.050 | 9.050 | 73,954 | -0.21(-2.27%) |
Oct 13, 2016 | 9.100 | 9.280 | 9.100 | 9.260 | 52,275 | +0.15(+1.65%) |
Oct 12, 2016 | 9.250 | 9.390 | 9.100 | 9.110 | 111,232 | -0.09(-0.98%) |
Oct 11, 2016 | 9.450 | 9.520 | 9.150 | 9.200 | 86,870 | -0.36(-3.77%) |
Oct 10, 2016 | 9.300 | 9.590 | 9.300 | 9.560 | 134,752 | +0.27(+2.91%) |
Oct 07, 2016 | 9.100 | 9.323 | 9.100 | 9.290 | 91,940 | +0.08(+0.87%) |
Oct 06, 2016 | 9.490 | 9.590 | 9.150 | 9.210 | 115,815 | -0.36(-3.76%) |
Oct 05, 2016 | 9.610 | 9.640 | 9.490 | 9.570 | 93,730 | -0.02(-0.21%) |
Oct 04, 2016 | 9.570 | 9.640 | 9.480 | 9.590 | 88,351 | -0.02(-0.21%) |
Oct 03, 2016 | 9.290 | 9.650 | 9.100 | 9.610 | 150,489 | +0.35(+3.78%) |
Sep 30, 2016 | 9.520 | 9.630 | 9.150 | 9.260 | 285,683 | -0.25(-2.63%) |
Sep 29, 2016 | 9.570 | 9.780 | 9.450 | 9.510 | 391,015 | +0.01(+0.11%) |
Sep 28, 2016 | 9.650 | 9.720 | 9.480 | 9.500 | 1,681,439 | -0.29(-2.96%) |
Sep 27, 2016 | 9.780 | 9.940 | 9.660 | 9.790 | 132,860 | -0.04(-0.41%) |
Sep 26, 2016 | 10.11 | 10.17 | 9.710 | 9.830 | 123,864 | -0.37(-3.63%) |
Sep 23, 2016 | 10.25 | 10.35 | 10.10 | 10.20 | 78,464 | -0.08(-0.78%) |
Sep 22, 2016 | 10.26 | 10.35 | 9.940 | 10.28 | 203,865 | +0.02(+0.19%) |
Sep 21, 2016 | 10.01 | 10.39 | 10.00 | 10.26 | 253,927 | +0.22(+2.19%) |
Sep 20, 2016 | 10.09 | 10.18 | 9.900 | 10.04 | 234,808 | +0.04(+0.40%) |
Sep 19, 2016 | 10.10 | 10.10 | 9.800 | 10.00 | 202,430 | +0.00(+0.00%) |
Sep 16, 2016 | 9.990 | 10.10 | 9.750 | 10.00 | 419,193 | +0.13(+1.32%) |
Sep 15, 2016 | 10.00 | 10.17 | 9.800 | 9.870 | 205,860 | -0.35(-3.42%) |
Sep 14, 2016 | 10.20 | 10.40 | 9.600 | 10.22 | 278,285 | -0.08(-0.78%) |
Sep 13, 2016 | 9.940 | 10.40 | 9.620 | 10.30 | 539,110 | +0.13(+1.28%) |
Sep 12, 2016 | 9.140 | 10.17 | 8.950 | 10.17 | 1,380,062 | +1.38(+15.70%) |
Sep 09, 2016 | 8.870 | 9.470 | 8.790 | 8.790 | 247,919 | +0.04(+0.46%) |
Sep 08, 2016 | 8.580 | 8.850 | 8.580 | 8.750 | 39,629 | +0.18(+2.10%) |
Sep 07, 2016 | 8.750 | 8.890 | 8.500 | 8.570 | 77,375 | -0.15(-1.72%) |
Sep 06, 2016 | 8.750 | 9.020 | 8.640 | 8.720 | 65,636 | -0.01(-0.11%) |
Sep 02, 2016 | 8.740 | 8.730 | 8.730 | 8.730 | 38,900 | +0.06(+0.69%) |