Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.580 | 8.800 | 8.290 | 8.390 | 242,309 | -0.30(-3.45%) |
Nov 29, 2016 | 8.680 | 8.920 | 8.610 | 8.690 | 143,192 | -0.11(-1.25%) |
Nov 28, 2016 | 9.430 | 9.430 | 8.750 | 8.800 | 217,390 | -0.77(-8.05%) |
Nov 25, 2016 | 9.270 | 9.600 | 9.270 | 9.570 | 32,055 | +0.30(+3.24%) |
Nov 23, 2016 | 9.270 | 9.270 | 9.270 | 0 | -0.16(-1.70%) | |
Nov 22, 2016 | 9.260 | 9.575 | 9.210 | 9.430 | 222,737 | +0.18(+1.95%) |
Nov 21, 2016 | 10.23 | 10.23 | 9.090 | 9.250 | 288,951 | -0.87(-8.60%) |
Nov 18, 2016 | 10.41 | 10.48 | 10.10 | 10.12 | 202,594 | -0.32(-3.07%) |
Nov 17, 2016 | 9.720 | 10.62 | 9.640 | 10.44 | 351,548 | +0.69(+7.08%) |
Nov 16, 2016 | 9.700 | 9.850 | 9.370 | 9.750 | 377,464 | +0.59(+6.44%) |
Nov 15, 2016 | 9.200 | 9.250 | 9.000 | 9.160 | 317,190 | -0.12(-1.29%) |
Nov 14, 2016 | 8.910 | 9.780 | 8.870 | 9.280 | 652,654 | +0.41(+4.62%) |
Nov 11, 2016 | 7.820 | 8.970 | 7.630 | 8.870 | 580,900 | +1.24(+16.25%) |
Nov 10, 2016 | 7.040 | 7.780 | 6.970 | 7.630 | 501,172 | +0.59(+8.38%) |
Nov 09, 2016 | 6.070 | 7.090 | 6.010 | 7.040 | 842,582 | +0.04(+0.57%) |
Nov 08, 2016 | 7.590 | 7.630 | 6.970 | 7.000 | 808,568 | -0.60(-7.89%) |
Nov 07, 2016 | 7.800 | 7.870 | 7.445 | 7.600 | 635,918 | +0.09(+1.20%) |
Nov 04, 2016 | 7.650 | 7.930 | 7.330 | 7.510 | 1,246,354 | -0.29(-3.72%) |
Nov 03, 2016 | 11.11 | 11.20 | 7.680 | 7.800 | 3,742,602 | -8.09(-50.91%) |
Nov 02, 2016 | 16.28 | 16.50 | 15.36 | 15.89 | 246,999 | -0.39(-2.40%) |
Nov 01, 2016 | 16.44 | 16.72 | 16.02 | 16.28 | 121,892 | -0.11(-0.67%) |
Oct 31, 2016 | 16.68 | 16.97 | 16.39 | 16.39 | 153,957 | -0.29(-1.74%) |
Oct 28, 2016 | 17.15 | 17.39 | 16.65 | 16.68 | 95,531 | -0.37(-2.17%) |
Oct 27, 2016 | 17.62 | 17.77 | 17.00 | 17.05 | 87,061 | -0.52(-2.96%) |
Oct 26, 2016 | 16.85 | 17.72 | 16.74 | 17.57 | 161,290 | +0.61(+3.60%) |
Oct 25, 2016 | 17.25 | 17.39 | 16.72 | 16.96 | 203,855 | -0.50(-2.86%) |
Oct 24, 2016 | 19.76 | 19.98 | 16.78 | 17.46 | 688,766 | +0.58(+3.44%) |
Oct 21, 2016 | 17.07 | 17.25 | 16.81 | 16.88 | 142,894 | -0.37(-2.14%) |
Oct 20, 2016 | 16.75 | 17.26 | 16.70 | 17.25 | 98,327 | +0.34(+2.01%) |
Oct 19, 2016 | 16.80 | 17.00 | 16.56 | 16.91 | 120,000 | +0.04(+0.24%) |
Oct 18, 2016 | 17.10 | 17.10 | 16.62 | 16.87 | 154,189 | -0.05(-0.30%) |
Oct 17, 2016 | 17.10 | 17.20 | 16.75 | 16.92 | 119,386 | -0.19(-1.11%) |
Oct 14, 2016 | 17.34 | 17.34 | 17.00 | 17.11 | 93,764 | -0.14(-0.81%) |
Oct 13, 2016 | 17.15 | 17.37 | 17.02 | 17.25 | 160,195 | +0.04(+0.23%) |
Oct 12, 2016 | 17.25 | 17.60 | 16.97 | 17.21 | 155,889 | +0.04(+0.23%) |
Oct 11, 2016 | 17.27 | 17.30 | 17.09 | 17.17 | 84,125 | -0.20(-1.15%) |
Oct 10, 2016 | 17.32 | 17.68 | 17.29 | 17.37 | 107,181 | +0.21(+1.22%) |
Oct 07, 2016 | 17.17 | 17.28 | 16.98 | 17.16 | 137,096 | -0.01(-0.06%) |
Oct 06, 2016 | 17.17 | 17.30 | 17.05 | 17.17 | 158,078 | -0.07(-0.41%) |
Oct 05, 2016 | 17.35 | 17.56 | 17.08 | 17.24 | 155,812 | -0.11(-0.63%) |
Oct 04, 2016 | 17.45 | 17.54 | 16.88 | 17.35 | 215,948 | -0.26(-1.48%) |
Oct 03, 2016 | 17.44 | 17.66 | 17.24 | 17.61 | 97,482 | +0.22(+1.27%) |
Sep 30, 2016 | 17.05 | 17.55 | 16.95 | 17.39 | 109,313 | +0.41(+2.41%) |
Sep 29, 2016 | 16.59 | 17.05 | 16.51 | 16.98 | 110,956 | +0.33(+1.98%) |
Sep 28, 2016 | 16.86 | 17.16 | 16.54 | 16.65 | 180,849 | -0.22(-1.30%) |
Sep 27, 2016 | 16.94 | 17.02 | 16.60 | 16.87 | 135,390 | -0.02(-0.12%) |
Sep 26, 2016 | 16.87 | 17.10 | 16.55 | 16.89 | 269,807 | -0.15(-0.88%) |
Sep 23, 2016 | 17.84 | 18.05 | 16.84 | 17.04 | 295,302 | -0.88(-4.91%) |
Sep 22, 2016 | 17.25 | 18.54 | 17.15 | 17.92 | 242,038 | +0.83(+4.86%) |
Sep 21, 2016 | 17.23 | 17.39 | 16.70 | 17.09 | 107,171 | -0.03(-0.18%) |
Sep 20, 2016 | 17.85 | 18.11 | 17.10 | 17.12 | 143,165 | -0.66(-3.71%) |
Sep 19, 2016 | 17.67 | 18.02 | 17.47 | 17.78 | 103,036 | +0.28(+1.60%) |
Sep 16, 2016 | 17.85 | 18.10 | 17.49 | 17.50 | 158,083 | -0.41(-2.29%) |
Sep 15, 2016 | 18.04 | 18.29 | 17.81 | 17.91 | 172,501 | -0.20(-1.10%) |
Sep 14, 2016 | 18.28 | 18.40 | 17.97 | 18.11 | 90,658 | -0.12(-0.66%) |
Sep 13, 2016 | 18.65 | 18.65 | 17.92 | 18.23 | 162,459 | -0.48(-2.57%) |
Sep 12, 2016 | 18.50 | 18.81 | 18.08 | 18.71 | 222,428 | -0.01(-0.05%) |
Sep 09, 2016 | 19.23 | 19.27 | 18.69 | 18.72 | 76,102 | -0.71(-3.65%) |
Sep 08, 2016 | 19.78 | 19.78 | 19.26 | 19.43 | 172,426 | -0.34(-1.72%) |
Sep 07, 2016 | 20.00 | 20.34 | 19.26 | 19.77 | 201,439 | -0.41(-2.03%) |
Sep 06, 2016 | 19.99 | 20.29 | 19.27 | 20.18 | 182,669 | +0.13(+0.65%) |
Sep 02, 2016 | 19.34 | 20.05 | 20.05 | 20.05 | 187,700 | +0.79(+4.10%) |