Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.846 | 9.508 | 8.751 | 9.366 | 111,754 | +0.71(+8.20%) |
Nov 29, 2016 | 9.556 | 9.887 | 8.468 | 8.657 | 93,252 | -1.04(-10.73%) |
Nov 28, 2016 | 10.08 | 10.09 | 9.698 | 9.698 | 8,680 | -0.62(-6.02%) |
Nov 25, 2016 | 10.32 | 10.32 | 10.32 | 10.32 | 303 | +0.48(+4.87%) |
Nov 23, 2016 | 9.839 | 9.839 | 9.839 | 0 | -0.00(-0.05%) | |
Nov 22, 2016 | 9.366 | 9.844 | 9.366 | 9.844 | 21,970 | +0.62(+6.72%) |
Nov 21, 2016 | 9.177 | 9.366 | 8.941 | 9.224 | 11,904 | +0.19(+2.09%) |
Nov 18, 2016 | 9.366 | 9.366 | 9.035 | 9.035 | 14,336 | -0.38(-4.02%) |
Nov 17, 2016 | 9.934 | 9.934 | 9.319 | 9.414 | 14,315 | -0.73(-7.23%) |
Nov 16, 2016 | 10.74 | 10.88 | 9.792 | 10.15 | 9,697 | -0.45(-4.24%) |
Nov 15, 2016 | 10.50 | 10.83 | 10.42 | 10.60 | 15,071 | +0.09(+0.90%) |
Nov 14, 2016 | 9.177 | 10.60 | 9.177 | 10.50 | 34,227 | +1.32(+14.32%) |
Nov 11, 2016 | 8.373 | 9.314 | 8.348 | 9.186 | 12,046 | +0.86(+10.34%) |
Nov 10, 2016 | 8.515 | 8.610 | 8.297 | 8.326 | 20,629 | -0.09(-1.12%) |
Nov 09, 2016 | 8.373 | 8.515 | 8.373 | 8.420 | 4,966 | -0.05(-0.56%) |
Nov 08, 2016 | 8.610 | 8.610 | 8.420 | 8.468 | 7,605 | -0.28(-3.24%) |
Nov 07, 2016 | 8.919 | 8.919 | 8.704 | 8.751 | 6,021 | -0.09(-1.07%) |
Nov 04, 2016 | 8.704 | 8.941 | 8.704 | 8.846 | 4,763 | +0.28(+3.31%) |
Nov 03, 2016 | 8.562 | 8.603 | 8.468 | 8.562 | 3,625 | +0.00(+0.00%) |
Nov 02, 2016 | 8.704 | 8.751 | 8.562 | 8.562 | 2,621 | -0.05(-0.55%) |
Nov 01, 2016 | 8.789 | 8.799 | 8.610 | 8.610 | 4,794 | -0.09(-1.09%) |
Oct 31, 2016 | 8.657 | 8.799 | 8.657 | 8.704 | 8,583 | -0.05(-0.54%) |
Oct 28, 2016 | 9.130 | 9.130 | 8.751 | 8.751 | 4,251 | -0.28(-3.14%) |
Oct 27, 2016 | 8.941 | 9.130 | 8.917 | 9.035 | 3,902 | +0.14(+1.60%) |
Oct 26, 2016 | 8.988 | 8.988 | 8.751 | 8.893 | 6,583 | -0.14(-1.57%) |
Oct 25, 2016 | 9.272 | 9.319 | 9.035 | 9.035 | 8,622 | -0.24(-2.55%) |
Oct 24, 2016 | 9.366 | 9.414 | 9.268 | 9.272 | 2,231 | -0.05(-0.51%) |
Oct 21, 2016 | 9.272 | 9.409 | 9.272 | 9.319 | 1,083 | -0.19(-1.99%) |
Oct 20, 2016 | 9.224 | 9.508 | 9.224 | 9.508 | 4,146 | +0.34(+3.70%) |
Oct 19, 2016 | 9.130 | 9.254 | 9.083 | 9.169 | 2,759 | -0.01(-0.09%) |
Oct 18, 2016 | 9.272 | 9.319 | 9.177 | 9.177 | 3,727 | +0.00(+0.00%) |
Oct 17, 2016 | 9.414 | 9.461 | 9.177 | 9.177 | 6,997 | -0.33(-3.48%) |
Oct 14, 2016 | 9.390 | 9.556 | 9.390 | 9.508 | 3,792 | +0.14(+1.52%) |
Oct 13, 2016 | 9.272 | 9.461 | 9.224 | 9.366 | 2,716 | +0.24(+2.59%) |
Oct 12, 2016 | 9.177 | 9.319 | 9.035 | 9.130 | 6,521 | +0.05(+0.52%) |
Oct 11, 2016 | 9.224 | 9.319 | 9.035 | 9.083 | 8,222 | -0.05(-0.52%) |
Oct 10, 2016 | 9.224 | 9.224 | 9.104 | 9.130 | 13,827 | -0.22(-2.33%) |
Oct 07, 2016 | 9.347 | 9.376 | 9.272 | 9.347 | 2,465 | +0.00(+0.00%) |
Oct 06, 2016 | 9.423 | 9.537 | 9.347 | 9.347 | 15,974 | -0.07(-0.70%) |
Oct 05, 2016 | 9.366 | 9.516 | 9.366 | 9.414 | 5,286 | +0.11(+1.22%) |
Oct 04, 2016 | 9.470 | 9.612 | 9.300 | 9.300 | 3,370 | -0.15(-1.60%) |
Oct 03, 2016 | 9.417 | 9.546 | 9.395 | 9.452 | 10,712 | +0.16(+1.73%) |
Sep 30, 2016 | 9.452 | 9.452 | 9.272 | 9.291 | 6,014 | -0.16(-1.70%) |
Sep 29, 2016 | 9.603 | 9.603 | 9.414 | 9.452 | 3,459 | -0.07(-0.70%) |
Sep 28, 2016 | 9.423 | 9.527 | 9.158 | 9.518 | 8,908 | +0.08(+0.80%) |
Sep 27, 2016 | 9.414 | 9.565 | 9.376 | 9.442 | 9,338 | -0.04(-0.40%) |
Sep 26, 2016 | 9.461 | 9.593 | 9.461 | 9.480 | 13,003 | -0.04(-0.40%) |
Sep 23, 2016 | 9.518 | 9.556 | 9.518 | 9.518 | 2,619 | +0.00(+0.00%) |
Sep 22, 2016 | 9.434 | 9.602 | 9.395 | 9.518 | 7,132 | +0.16(+1.72%) |
Sep 21, 2016 | 9.310 | 9.433 | 9.112 | 9.357 | 7,919 | -0.07(-0.70%) |
Sep 20, 2016 | 9.272 | 9.423 | 9.153 | 9.423 | 11,527 | +0.20(+2.15%) |
Sep 19, 2016 | 9.272 | 9.272 | 8.781 | 9.224 | 15,634 | -0.05(-0.51%) |
Sep 16, 2016 | 9.224 | 9.395 | 9.177 | 9.272 | 5,653 | +0.11(+1.24%) |
Sep 15, 2016 | 9.431 | 9.434 | 9.149 | 9.158 | 17,656 | -0.22(-2.30%) |
Sep 14, 2016 | 9.458 | 9.636 | 9.364 | 9.374 | 13,285 | -0.05(-0.50%) |
Sep 13, 2016 | 9.898 | 9.898 | 9.411 | 9.420 | 8,319 | -0.42(-4.28%) |
Sep 12, 2016 | 10.02 | 10.09 | 9.832 | 9.842 | 11,717 | -0.20(-1.96%) |
Sep 09, 2016 | 10.20 | 10.20 | 10.04 | 10.04 | 2,392 | -0.18(-1.74%) |
Sep 08, 2016 | 10.08 | 10.31 | 10.08 | 10.22 | 5,496 | +0.05(+0.46%) |
Sep 07, 2016 | 10.24 | 10.68 | 10.11 | 10.17 | 14,760 | +0.00(+0.00%) |
Sep 06, 2016 | 10.12 | 10.30 | 10.12 | 10.17 | 8,755 | +0.00(+0.00%) |
Sep 02, 2016 | 10.46 | 10.17 | 10.17 | 10.17 | 11,212 | -0.27(-2.63%) |