Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.590 | 9.750 | 8.440 | 9.660 | 25,855,332 | +1.93(+24.97%) |
Nov 29, 2016 | 8.030 | 8.040 | 7.680 | 7.730 | 8,696,414 | -0.55(-6.64%) |
Nov 28, 2016 | 8.580 | 8.650 | 8.160 | 8.280 | 8,375,448 | -0.21(-2.47%) |
Nov 25, 2016 | 8.870 | 8.890 | 8.440 | 8.490 | 7,534,267 | -0.48(-5.35%) |
Nov 23, 2016 | 8.970 | 8.970 | 8.970 | 0 | +0.36(+4.18%) | |
Nov 22, 2016 | 8.670 | 8.900 | 8.310 | 8.610 | 8,960,482 | +0.04(+0.47%) |
Nov 21, 2016 | 8.700 | 8.850 | 8.470 | 8.570 | 7,114,974 | +0.11(+1.30%) |
Nov 18, 2016 | 8.500 | 8.770 | 8.390 | 8.460 | 7,570,229 | +0.06(+0.71%) |
Nov 17, 2016 | 8.640 | 8.810 | 8.315 | 8.400 | 6,335,209 | -0.12(-1.41%) |
Nov 16, 2016 | 8.450 | 8.575 | 8.300 | 8.520 | 6,817,875 | +0.00(+0.00%) |
Nov 15, 2016 | 8.450 | 8.930 | 8.430 | 8.520 | 7,976,047 | +0.22(+2.65%) |
Nov 14, 2016 | 7.900 | 8.360 | 7.900 | 8.300 | 8,724,667 | +0.34(+4.27%) |
Nov 11, 2016 | 8.090 | 8.120 | 7.590 | 7.960 | 6,792,200 | -0.21(-2.57%) |
Nov 10, 2016 | 7.970 | 8.240 | 7.920 | 8.170 | 8,368,570 | +0.16(+2.00%) |
Nov 09, 2016 | 7.800 | 8.105 | 7.570 | 8.010 | 7,652,034 | +0.32(+4.16%) |
Nov 08, 2016 | 7.390 | 7.750 | 7.230 | 7.690 | 7,829,076 | +0.23(+3.08%) |
Nov 07, 2016 | 7.370 | 7.460 | 7.210 | 7.460 | 6,958,860 | +0.26(+3.61%) |
Nov 04, 2016 | 7.660 | 7.700 | 7.190 | 7.200 | 10,718,810 | -0.55(-7.10%) |
Nov 03, 2016 | 7.730 | 7.990 | 7.610 | 7.750 | 6,675,055 | +0.10(+1.31%) |
Nov 02, 2016 | 7.610 | 7.780 | 7.505 | 7.650 | 6,492,264 | -0.13(-1.67%) |
Nov 01, 2016 | 7.980 | 8.040 | 7.580 | 7.780 | 8,805,030 | -0.04(-0.51%) |
Oct 31, 2016 | 8.100 | 8.175 | 7.790 | 7.820 | 9,776,345 | -0.29(-3.58%) |
Oct 28, 2016 | 8.410 | 8.490 | 7.990 | 8.110 | 10,992,776 | -0.32(-3.80%) |
Oct 27, 2016 | 8.970 | 9.090 | 8.400 | 8.430 | 13,109,779 | -0.34(-3.88%) |
Oct 26, 2016 | 8.280 | 8.800 | 8.210 | 8.770 | 11,733,490 | +0.37(+4.40%) |
Oct 25, 2016 | 8.640 | 8.840 | 8.360 | 8.400 | 8,047,271 | -0.24(-2.78%) |
Oct 24, 2016 | 8.990 | 8.990 | 8.440 | 8.640 | 6,959,468 | -0.26(-2.92%) |
Oct 21, 2016 | 8.880 | 8.950 | 8.750 | 8.900 | 5,560,693 | -0.05(-0.56%) |
Oct 20, 2016 | 8.720 | 8.980 | 8.600 | 8.950 | 7,208,654 | +0.17(+1.94%) |
Oct 19, 2016 | 8.560 | 8.950 | 8.520 | 8.780 | 7,102,752 | +0.31(+3.66%) |
Oct 18, 2016 | 8.520 | 8.570 | 8.350 | 8.470 | 5,256,244 | +0.16(+1.93%) |
Oct 17, 2016 | 8.400 | 8.480 | 8.210 | 8.310 | 4,418,103 | +0.01(+0.12%) |
Oct 14, 2016 | 8.420 | 8.460 | 8.140 | 8.300 | 5,535,516 | -0.05(-0.60%) |
Oct 13, 2016 | 8.250 | 8.390 | 8.025 | 8.350 | 5,831,971 | -0.03(-0.36%) |
Oct 12, 2016 | 8.390 | 8.510 | 8.300 | 8.380 | 4,859,802 | -0.07(-0.83%) |
Oct 11, 2016 | 8.570 | 8.600 | 8.360 | 8.450 | 7,436,696 | -0.19(-2.20%) |
Oct 10, 2016 | 8.510 | 8.770 | 8.500 | 8.640 | 6,686,729 | +0.27(+3.23%) |
Oct 07, 2016 | 8.370 | 8.480 | 8.230 | 8.370 | 5,519,686 | +0.03(+0.36%) |
Oct 06, 2016 | 8.410 | 8.630 | 8.210 | 8.340 | 7,370,971 | -0.03(-0.36%) |
Oct 05, 2016 | 8.330 | 8.630 | 8.160 | 8.370 | 11,531,358 | +0.33(+4.10%) |
Oct 04, 2016 | 8.320 | 8.470 | 7.880 | 8.040 | 10,545,882 | -0.19(-2.31%) |
Oct 03, 2016 | 8.530 | 8.580 | 8.100 | 8.230 | 10,127,465 | -0.27(-3.18%) |
Sep 30, 2016 | 8.480 | 8.640 | 8.230 | 8.500 | 9,204,084 | +0.12(+1.43%) |
Sep 29, 2016 | 8.220 | 8.850 | 8.110 | 8.380 | 20,050,232 | +0.23(+2.82%) |
Sep 28, 2016 | 7.300 | 8.250 | 7.280 | 8.150 | 17,204,636 | +0.89(+12.26%) |
Sep 27, 2016 | 7.140 | 7.340 | 7.036 | 7.260 | 7,181,676 | -0.04(-0.55%) |
Sep 26, 2016 | 7.250 | 7.480 | 7.080 | 7.300 | 17,977,804 | +0.07(+0.97%) |
Sep 23, 2016 | 7.380 | 7.685 | 7.190 | 7.230 | 12,842,930 | -0.24(-3.21%) |
Sep 22, 2016 | 7.300 | 7.580 | 7.260 | 7.470 | 13,015,403 | +0.38(+5.36%) |
Sep 21, 2016 | 6.880 | 7.120 | 6.760 | 7.090 | 13,020,902 | +0.45(+6.78%) |
Sep 20, 2016 | 6.740 | 6.815 | 6.495 | 6.640 | 7,896,631 | -0.10(-1.48%) |
Sep 19, 2016 | 7.020 | 7.120 | 6.730 | 6.740 | 8,438,429 | -0.13(-1.89%) |
Sep 16, 2016 | 6.820 | 6.940 | 6.725 | 6.870 | 14,007,306 | -0.12(-1.72%) |
Sep 15, 2016 | 6.920 | 7.155 | 6.760 | 6.990 | 8,653,006 | +0.10(+1.45%) |
Sep 14, 2016 | 6.950 | 7.160 | 6.720 | 6.890 | 14,420,970 | +0.00(+0.00%) |
Sep 13, 2016 | 7.230 | 7.250 | 6.670 | 6.890 | 14,272,900 | -0.48(-6.51%) |
Sep 12, 2016 | 7.150 | 7.550 | 7.040 | 7.370 | 10,065,681 | +0.10(+1.38%) |
Sep 09, 2016 | 7.840 | 7.840 | 7.255 | 7.270 | 9,859,622 | -0.74(-9.24%) |
Sep 08, 2016 | 7.540 | 8.180 | 7.380 | 8.010 | 14,734,928 | +0.67(+9.13%) |
Sep 07, 2016 | 7.520 | 7.570 | 7.195 | 7.340 | 8,726,076 | -0.15(-2.00%) |
Sep 06, 2016 | 7.540 | 7.660 | 7.360 | 7.490 | 8,544,550 | +0.03(+0.40%) |
Sep 02, 2016 | 7.510 | 7.460 | 7.460 | 7.460 | 6,022,000 | +0.08(+1.08%) |