Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.089 | 8.089 | 7.792 | 7.859 | 487,548 | -0.16(-2.03%) |
Nov 29, 2016 | 7.907 | 8.271 | 7.868 | 8.022 | 633,974 | +0.15(+1.95%) |
Nov 28, 2016 | 8.242 | 8.290 | 7.849 | 7.868 | 457,083 | -0.37(-4.53%) |
Nov 25, 2016 | 8.108 | 8.242 | 8.079 | 8.242 | 232,697 | +0.14(+1.78%) |
Nov 23, 2016 | 8.098 | 8.098 | 8.098 | 0 | -0.11(-1.29%) | |
Nov 22, 2016 | 8.309 | 8.357 | 8.146 | 8.204 | 667,033 | +0.20(+2.52%) |
Nov 21, 2016 | 7.878 | 8.041 | 7.878 | 8.003 | 285,291 | +0.11(+1.46%) |
Nov 18, 2016 | 7.936 | 7.982 | 7.797 | 7.888 | 304,551 | -0.04(-0.48%) |
Nov 17, 2016 | 7.667 | 7.936 | 7.648 | 7.926 | 611,477 | +0.32(+4.16%) |
Nov 16, 2016 | 7.571 | 7.648 | 7.495 | 7.610 | 222,657 | +0.03(+0.38%) |
Nov 15, 2016 | 7.667 | 7.705 | 7.485 | 7.581 | 459,219 | -0.09(-1.12%) |
Nov 14, 2016 | 7.619 | 7.763 | 7.562 | 7.667 | 369,456 | +0.15(+2.04%) |
Nov 11, 2016 | 7.399 | 7.696 | 7.380 | 7.514 | 591,880 | +0.11(+1.42%) |
Nov 10, 2016 | 7.466 | 7.610 | 7.265 | 7.408 | 410,666 | +0.03(+0.39%) |
Nov 09, 2016 | 7.198 | 7.418 | 7.150 | 7.380 | 592,129 | +0.06(+0.79%) |
Nov 08, 2016 | 7.322 | 7.413 | 7.265 | 7.322 | 505,426 | +0.00(+0.00%) |
Nov 07, 2016 | 7.351 | 7.380 | 7.265 | 7.322 | 593,387 | +0.19(+2.69%) |
Nov 04, 2016 | 7.207 | 7.265 | 7.083 | 7.130 | 544,727 | -0.05(-0.67%) |
Nov 03, 2016 | 7.313 | 7.351 | 7.140 | 7.178 | 513,495 | -0.13(-1.83%) |
Nov 02, 2016 | 7.274 | 7.495 | 7.245 | 7.313 | 455,810 | -0.02(-0.26%) |
Nov 01, 2016 | 7.341 | 7.504 | 7.159 | 7.332 | 851,383 | -0.01(-0.13%) |
Oct 31, 2016 | 7.552 | 7.571 | 6.996 | 7.341 | 1,558,858 | +0.18(+2.54%) |
Oct 28, 2016 | 7.907 | 7.936 | 6.086 | 7.159 | 3,913,118 | -1.46(-16.91%) |
Oct 27, 2016 | 8.836 | 8.875 | 8.597 | 8.616 | 485,810 | -0.09(-0.99%) |
Oct 26, 2016 | 8.683 | 8.827 | 8.597 | 8.702 | 387,751 | +0.03(+0.33%) |
Oct 25, 2016 | 9.066 | 9.143 | 8.549 | 8.673 | 772,094 | -0.42(-4.64%) |
Oct 24, 2016 | 9.105 | 9.229 | 9.066 | 9.095 | 551,797 | -0.01(-0.11%) |
Oct 21, 2016 | 9.009 | 9.181 | 8.923 | 9.105 | 255,899 | +0.04(+0.42%) |
Oct 20, 2016 | 9.018 | 9.162 | 9.018 | 9.066 | 165,246 | -0.01(-0.11%) |
Oct 19, 2016 | 9.105 | 9.201 | 9.018 | 9.076 | 195,232 | +0.03(+0.32%) |
Oct 18, 2016 | 9.181 | 9.306 | 9.009 | 9.047 | 200,819 | -0.06(-0.63%) |
Oct 17, 2016 | 8.999 | 9.133 | 8.999 | 9.105 | 176,742 | +0.11(+1.17%) |
Oct 14, 2016 | 9.086 | 9.143 | 8.961 | 8.999 | 360,103 | -0.06(-0.63%) |
Oct 13, 2016 | 9.095 | 9.105 | 8.961 | 9.057 | 264,000 | -0.09(-0.94%) |
Oct 12, 2016 | 9.296 | 9.411 | 9.047 | 9.143 | 262,448 | -0.12(-1.34%) |
Oct 11, 2016 | 9.641 | 9.641 | 9.220 | 9.268 | 276,770 | -0.39(-4.07%) |
Oct 10, 2016 | 9.450 | 9.680 | 9.450 | 9.661 | 267,060 | +0.15(+1.61%) |
Oct 07, 2016 | 9.335 | 9.852 | 9.220 | 9.507 | 525,364 | +0.16(+1.74%) |
Oct 06, 2016 | 9.306 | 9.364 | 9.124 | 9.344 | 457,255 | -0.06(-0.61%) |
Oct 05, 2016 | 9.546 | 9.641 | 9.335 | 9.402 | 1,297,239 | -0.80(-7.80%) |
Oct 04, 2016 | 10.26 | 10.41 | 10.17 | 10.20 | 251,555 | -0.12(-1.21%) |
Oct 03, 2016 | 10.25 | 10.33 | 10.14 | 10.32 | 322,771 | +0.08(+0.75%) |
Sep 30, 2016 | 10.09 | 10.41 | 10.02 | 10.25 | 700,904 | +0.18(+1.81%) |
Sep 29, 2016 | 10.15 | 10.22 | 9.986 | 10.06 | 270,454 | -0.10(-0.94%) |
Sep 28, 2016 | 10.10 | 10.21 | 10.02 | 10.16 | 267,733 | +0.01(+0.09%) |
Sep 27, 2016 | 9.919 | 10.17 | 9.892 | 10.15 | 430,683 | +0.27(+2.72%) |
Sep 26, 2016 | 10.06 | 10.06 | 9.843 | 9.881 | 258,520 | -0.21(-2.09%) |
Sep 23, 2016 | 10.09 | 10.18 | 9.929 | 10.09 | 343,780 | -0.01(-0.10%) |
Sep 22, 2016 | 10.08 | 10.20 | 9.996 | 10.10 | 583,647 | +0.05(+0.48%) |
Sep 21, 2016 | 9.900 | 10.06 | 9.814 | 10.05 | 304,242 | +0.20(+2.04%) |
Sep 20, 2016 | 9.977 | 10.05 | 9.852 | 9.852 | 286,565 | -0.11(-1.06%) |
Sep 19, 2016 | 9.833 | 10.01 | 9.766 | 9.958 | 513,653 | +0.18(+1.86%) |
Sep 16, 2016 | 9.728 | 9.824 | 9.680 | 9.776 | 439,365 | -0.02(-0.20%) |
Sep 15, 2016 | 9.536 | 9.919 | 9.526 | 9.795 | 605,588 | +0.29(+3.02%) |
Sep 14, 2016 | 9.411 | 9.613 | 9.373 | 9.507 | 319,326 | +0.11(+1.12%) |
Sep 13, 2016 | 9.651 | 9.689 | 9.162 | 9.402 | 557,522 | -0.35(-3.54%) |
Sep 12, 2016 | 9.440 | 9.804 | 9.258 | 9.747 | 638,595 | +0.26(+2.73%) |
Sep 09, 2016 | 9.689 | 9.824 | 9.421 | 9.488 | 511,713 | -0.29(-2.94%) |
Sep 08, 2016 | 9.814 | 9.852 | 9.718 | 9.776 | 334,294 | -0.02(-0.20%) |
Sep 07, 2016 | 9.680 | 9.795 | 9.661 | 9.795 | 686,286 | +0.12(+1.29%) |
Sep 06, 2016 | 9.555 | 9.814 | 9.555 | 9.670 | 614,918 | +0.02(+0.20%) |
Sep 02, 2016 | 9.613 | 9.651 | 9.651 | 9.651 | 485,499 | +0.13(+1.41%) |