Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.751 | 9.856 | 9.599 | 9.808 | 276,319 | +0.15(+1.58%) |
Nov 29, 2016 | 9.999 | 10.14 | 9.646 | 9.656 | 615,005 | -0.63(-6.11%) |
Nov 28, 2016 | 10.29 | 10.38 | 10.14 | 10.28 | 376,511 | +0.09(+0.84%) |
Nov 25, 2016 | 10.26 | 10.28 | 10.12 | 10.20 | 153,079 | -0.08(-0.74%) |
Nov 23, 2016 | 10.27 | 10.27 | 10.27 | 0 | +0.37(+3.75%) | |
Nov 22, 2016 | 9.627 | 9.903 | 9.456 | 9.903 | 618,088 | +0.36(+3.79%) |
Nov 21, 2016 | 9.618 | 9.713 | 9.437 | 9.541 | 255,124 | -0.08(-0.79%) |
Nov 18, 2016 | 9.427 | 9.618 | 9.380 | 9.618 | 434,620 | +0.20(+2.12%) |
Nov 17, 2016 | 9.313 | 9.427 | 9.237 | 9.418 | 210,121 | +0.10(+1.12%) |
Nov 16, 2016 | 9.180 | 9.332 | 9.113 | 9.313 | 241,797 | +0.13(+1.45%) |
Nov 15, 2016 | 9.132 | 9.265 | 9.084 | 9.180 | 830,063 | +0.03(+0.31%) |
Nov 14, 2016 | 9.313 | 9.351 | 9.122 | 9.151 | 541,016 | -0.09(-0.93%) |
Nov 11, 2016 | 8.875 | 9.284 | 8.808 | 9.237 | 560,584 | +0.36(+4.08%) |
Nov 10, 2016 | 8.942 | 8.961 | 8.818 | 8.875 | 504,361 | -0.04(-0.43%) |
Nov 09, 2016 | 8.285 | 9.141 | 8.138 | 8.913 | 699,411 | +0.48(+5.64%) |
Nov 08, 2016 | 8.513 | 8.780 | 8.275 | 8.437 | 749,237 | +0.18(+2.19%) |
Nov 07, 2016 | 8.027 | 8.408 | 8.003 | 8.256 | 736,878 | +0.31(+3.96%) |
Nov 04, 2016 | 6.951 | 8.351 | 6.951 | 7.942 | 1,511,767 | +1.19(+17.63%) |
Nov 03, 2016 | 7.380 | 7.380 | 6.675 | 6.751 | 817,895 | -0.57(-7.80%) |
Nov 02, 2016 | 7.523 | 7.599 | 7.198 | 7.323 | 403,278 | -0.25(-3.27%) |
Nov 01, 2016 | 7.827 | 7.827 | 7.485 | 7.570 | 252,291 | -0.20(-2.57%) |
Oct 31, 2016 | 7.589 | 7.818 | 7.551 | 7.770 | 692,645 | +0.14(+1.87%) |
Oct 28, 2016 | 7.542 | 7.647 | 7.523 | 7.627 | 442,513 | +0.01(+0.13%) |
Oct 27, 2016 | 7.494 | 7.656 | 7.370 | 7.618 | 302,367 | +0.19(+2.56%) |
Oct 26, 2016 | 7.380 | 7.608 | 7.370 | 7.427 | 171,807 | +0.05(+0.65%) |
Oct 25, 2016 | 7.608 | 7.627 | 7.313 | 7.380 | 192,717 | -0.20(-2.64%) |
Oct 24, 2016 | 7.561 | 7.608 | 7.475 | 7.580 | 156,436 | +0.09(+1.14%) |
Oct 21, 2016 | 7.532 | 7.618 | 7.380 | 7.494 | 259,253 | -0.13(-1.75%) |
Oct 20, 2016 | 7.380 | 7.685 | 7.347 | 7.627 | 344,474 | +0.25(+3.35%) |
Oct 19, 2016 | 7.370 | 7.456 | 7.208 | 7.380 | 383,847 | -0.01(-0.13%) |
Oct 18, 2016 | 7.427 | 7.475 | 7.351 | 7.389 | 129,555 | +0.01(+0.13%) |
Oct 17, 2016 | 7.389 | 7.475 | 7.361 | 7.380 | 172,684 | -0.04(-0.51%) |
Oct 14, 2016 | 7.389 | 7.447 | 7.285 | 7.418 | 143,458 | +0.04(+0.52%) |
Oct 13, 2016 | 7.332 | 7.456 | 7.237 | 7.380 | 207,597 | -0.03(-0.39%) |
Oct 12, 2016 | 7.285 | 7.427 | 7.151 | 7.408 | 173,388 | +0.19(+2.64%) |
Oct 11, 2016 | 7.447 | 7.447 | 7.180 | 7.218 | 193,966 | -0.29(-3.81%) |
Oct 10, 2016 | 7.485 | 7.704 | 7.466 | 7.504 | 139,389 | +0.06(+0.77%) |
Oct 07, 2016 | 7.332 | 7.542 | 7.199 | 7.447 | 222,053 | +0.11(+1.56%) |
Oct 06, 2016 | 7.542 | 7.608 | 7.294 | 7.332 | 188,597 | -0.26(-3.39%) |
Oct 05, 2016 | 7.580 | 7.751 | 7.475 | 7.589 | 189,806 | +0.02(+0.25%) |
Oct 04, 2016 | 7.656 | 7.739 | 7.523 | 7.570 | 135,740 | -0.09(-1.12%) |
Oct 03, 2016 | 7.808 | 7.837 | 7.563 | 7.656 | 130,617 | -0.11(-1.47%) |
Sep 30, 2016 | 7.570 | 7.806 | 7.523 | 7.770 | 230,563 | +0.26(+3.42%) |
Sep 29, 2016 | 7.647 | 7.647 | 7.437 | 7.513 | 128,432 | -0.16(-2.11%) |
Sep 28, 2016 | 7.808 | 8.018 | 7.618 | 7.675 | 288,708 | -0.14(-1.83%) |
Sep 27, 2016 | 7.618 | 7.846 | 7.618 | 7.818 | 147,668 | +0.22(+2.88%) |
Sep 26, 2016 | 7.589 | 7.656 | 7.556 | 7.599 | 166,653 | -0.10(-1.24%) |
Sep 23, 2016 | 7.656 | 7.823 | 7.561 | 7.694 | 204,417 | +0.04(+0.50%) |
Sep 22, 2016 | 7.637 | 7.704 | 7.551 | 7.656 | 151,230 | +0.05(+0.63%) |
Sep 21, 2016 | 7.580 | 7.637 | 7.475 | 7.608 | 127,032 | +0.06(+0.76%) |
Sep 20, 2016 | 7.675 | 7.808 | 7.508 | 7.551 | 388,839 | -0.07(-0.87%) |
Sep 19, 2016 | 7.342 | 7.869 | 7.256 | 7.618 | 290,387 | +0.34(+4.71%) |
Sep 16, 2016 | 7.389 | 7.523 | 7.256 | 7.275 | 301,493 | -0.10(-1.42%) |
Sep 15, 2016 | 7.180 | 7.418 | 7.162 | 7.380 | 106,804 | +0.18(+2.51%) |
Sep 14, 2016 | 7.256 | 7.475 | 7.151 | 7.199 | 142,499 | -0.09(-1.18%) |
Sep 13, 2016 | 7.456 | 7.485 | 7.170 | 7.285 | 176,478 | -0.26(-3.41%) |
Sep 12, 2016 | 7.770 | 7.846 | 7.447 | 7.542 | 229,880 | -0.32(-4.12%) |
Sep 09, 2016 | 7.713 | 7.942 | 7.589 | 7.866 | 412,009 | +0.02(+0.24%) |
Sep 08, 2016 | 7.494 | 8.085 | 7.475 | 7.846 | 358,574 | +0.37(+4.97%) |
Sep 07, 2016 | 7.332 | 7.485 | 7.142 | 7.475 | 651,063 | +0.10(+1.42%) |
Sep 06, 2016 | 7.151 | 7.456 | 6.904 | 7.370 | 269,630 | +0.22(+3.06%) |
Sep 02, 2016 | 6.989 | 7.151 | 7.151 | 7.151 | 128,958 | +0.19(+2.74%) |