Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.030 | 9.063 | 8.484 | 8.645 | 1,415,249 | +0.16(+1.89%) |
Nov 29, 2016 | 8.452 | 8.613 | 8.066 | 8.484 | 689,820 | -0.16(-1.86%) |
Nov 28, 2016 | 8.870 | 8.902 | 8.548 | 8.645 | 930,234 | -0.13(-1.47%) |
Nov 25, 2016 | 8.934 | 9.063 | 8.677 | 8.773 | 390,799 | -0.16(-1.80%) |
Nov 23, 2016 | 8.934 | 8.934 | 8.934 | 0 | +0.26(+2.96%) | |
Nov 22, 2016 | 8.902 | 8.966 | 8.645 | 8.677 | 892,576 | -0.13(-1.46%) |
Nov 21, 2016 | 8.773 | 8.950 | 8.629 | 8.805 | 935,299 | +0.29(+3.40%) |
Nov 18, 2016 | 8.805 | 8.870 | 8.356 | 8.516 | 908,623 | -0.26(-2.93%) |
Nov 17, 2016 | 8.259 | 8.966 | 8.420 | 8.773 | 905,015 | +0.51(+6.23%) |
Nov 16, 2016 | 8.259 | 8.484 | 8.131 | 8.259 | 977,902 | +0.00(+0.00%) |
Nov 15, 2016 | 8.131 | 8.484 | 8.131 | 8.259 | 982,998 | +0.22(+2.80%) |
Nov 14, 2016 | 8.452 | 8.548 | 7.938 | 8.034 | 1,244,655 | -0.26(-3.10%) |
Nov 11, 2016 | 7.841 | 8.356 | 7.713 | 8.291 | 750,555 | +0.35(+4.45%) |
Nov 10, 2016 | 7.713 | 8.131 | 7.649 | 7.938 | 758,739 | +0.22(+2.92%) |
Nov 09, 2016 | 7.134 | 7.713 | 7.006 | 7.713 | 690,575 | +0.55(+7.62%) |
Nov 08, 2016 | 7.006 | 7.263 | 6.942 | 7.166 | 449,223 | +0.11(+1.55%) |
Nov 07, 2016 | 7.089 | 7.248 | 6.994 | 7.057 | 635,521 | +0.10(+1.37%) |
Nov 04, 2016 | 6.994 | 7.089 | 6.866 | 6.962 | 558,460 | -0.03(-0.45%) |
Nov 03, 2016 | 7.184 | 7.280 | 6.962 | 6.994 | 403,754 | -0.13(-1.79%) |
Nov 02, 2016 | 7.502 | 7.566 | 7.057 | 7.121 | 551,730 | -0.51(-6.67%) |
Nov 01, 2016 | 7.598 | 7.852 | 7.280 | 7.629 | 762,185 | +0.25(+3.45%) |
Oct 31, 2016 | 7.216 | 7.470 | 7.153 | 7.375 | 920,520 | +0.13(+1.75%) |
Oct 28, 2016 | 7.375 | 7.534 | 7.153 | 7.248 | 438,428 | -0.16(-2.15%) |
Oct 27, 2016 | 7.757 | 7.757 | 7.407 | 7.407 | 422,930 | -0.16(-2.10%) |
Oct 26, 2016 | 7.629 | 7.868 | 7.502 | 7.566 | 484,280 | -0.22(-2.86%) |
Oct 25, 2016 | 7.916 | 8.043 | 7.693 | 7.788 | 411,105 | -0.16(-2.00%) |
Oct 24, 2016 | 7.979 | 8.170 | 7.832 | 7.947 | 494,050 | +0.00(+0.00%) |
Oct 21, 2016 | 7.916 | 8.202 | 7.884 | 7.947 | 557,534 | -0.13(-1.57%) |
Oct 20, 2016 | 8.043 | 8.202 | 7.947 | 8.074 | 350,429 | -0.10(-1.17%) |
Oct 19, 2016 | 8.106 | 8.392 | 8.043 | 8.170 | 760,294 | +0.19(+2.39%) |
Oct 18, 2016 | 8.138 | 8.138 | 7.916 | 7.979 | 465,942 | +0.03(+0.40%) |
Oct 17, 2016 | 7.916 | 8.074 | 7.725 | 7.947 | 385,768 | +0.07(+0.89%) |
Oct 14, 2016 | 8.043 | 8.195 | 7.839 | 7.877 | 537,862 | -0.13(-1.59%) |
Oct 13, 2016 | 8.036 | 8.361 | 7.973 | 8.005 | 529,737 | -0.16(-1.95%) |
Oct 12, 2016 | 8.252 | 8.303 | 8.087 | 8.163 | 555,319 | -0.15(-1.76%) |
Oct 11, 2016 | 8.361 | 8.392 | 8.157 | 8.310 | 547,381 | -0.13(-1.58%) |
Oct 10, 2016 | 8.418 | 8.659 | 8.367 | 8.443 | 562,432 | +0.21(+2.55%) |
Oct 07, 2016 | 8.411 | 8.513 | 8.195 | 8.233 | 513,398 | -0.11(-1.37%) |
Oct 06, 2016 | 8.361 | 8.469 | 8.189 | 8.348 | 805,221 | +0.01(+0.15%) |
Oct 05, 2016 | 8.284 | 8.469 | 8.176 | 8.335 | 763,800 | +0.26(+3.23%) |
Oct 04, 2016 | 8.278 | 8.316 | 7.966 | 8.074 | 618,723 | -0.21(-2.53%) |
Oct 03, 2016 | 8.303 | 8.348 | 8.030 | 8.284 | 942,768 | -0.03(-0.38%) |
Sep 30, 2016 | 8.113 | 8.380 | 7.961 | 8.316 | 972,701 | +0.33(+4.14%) |
Sep 29, 2016 | 8.017 | 8.246 | 7.846 | 7.985 | 909,642 | +0.01(+0.08%) |
Sep 28, 2016 | 7.483 | 7.992 | 7.375 | 7.979 | 632,229 | +0.62(+8.47%) |
Sep 27, 2016 | 7.477 | 7.477 | 7.134 | 7.356 | 715,880 | -0.18(-2.45%) |
Sep 26, 2016 | 7.496 | 7.763 | 7.496 | 7.540 | 707,377 | +0.11(+1.45%) |
Sep 23, 2016 | 7.750 | 7.833 | 7.346 | 7.432 | 779,474 | -0.36(-4.65%) |
Sep 22, 2016 | 7.699 | 7.821 | 7.572 | 7.795 | 1,237,119 | +0.32(+4.34%) |
Sep 21, 2016 | 7.172 | 7.477 | 7.159 | 7.470 | 738,081 | +0.48(+6.82%) |
Sep 20, 2016 | 6.987 | 7.102 | 6.873 | 6.994 | 469,608 | -0.01(-0.09%) |
Sep 19, 2016 | 7.248 | 7.432 | 6.936 | 7.000 | 577,421 | -0.13(-1.87%) |
Sep 16, 2016 | 6.809 | 7.178 | 6.809 | 7.134 | 1,817,769 | +0.15(+2.09%) |
Sep 15, 2016 | 6.943 | 7.025 | 6.905 | 6.987 | 523,744 | +0.10(+1.38%) |
Sep 14, 2016 | 6.790 | 7.070 | 6.733 | 6.892 | 699,019 | +0.11(+1.69%) |
Sep 13, 2016 | 7.013 | 7.032 | 6.638 | 6.777 | 895,971 | -0.45(-6.16%) |
Sep 12, 2016 | 6.924 | 7.273 | 6.898 | 7.223 | 798,607 | +0.06(+0.80%) |
Sep 09, 2016 | 7.623 | 7.629 | 7.165 | 7.165 | 749,767 | -0.64(-8.15%) |
Sep 08, 2016 | 7.706 | 7.820 | 7.610 | 7.801 | 789,166 | +0.20(+2.59%) |
Sep 07, 2016 | 7.483 | 7.604 | 7.388 | 7.604 | 769,840 | +0.12(+1.61%) |
Sep 06, 2016 | 7.369 | 7.540 | 7.254 | 7.483 | 568,711 | +0.17(+2.26%) |
Sep 02, 2016 | 7.312 | 7.318 | 7.318 | 7.318 | 553,803 | +0.19(+2.68%) |