Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.574 | 9.696 | 9.515 | 9.557 | 23,193,872 | +0.03(+0.27%) |
Nov 29, 2016 | 9.709 | 9.810 | 9.451 | 9.532 | 5,957,387 | -0.20(-2.08%) |
Nov 28, 2016 | 9.312 | 9.751 | 9.304 | 9.734 | 6,757,804 | +0.51(+5.48%) |
Nov 25, 2016 | 9.296 | 9.363 | 9.203 | 9.228 | 2,083,521 | -0.07(-0.73%) |
Nov 23, 2016 | 9.296 | 9.296 | 9.296 | 0 | +0.10(+1.10%) | |
Nov 22, 2016 | 9.616 | 9.650 | 9.178 | 9.194 | 5,225,748 | -0.51(-5.30%) |
Nov 21, 2016 | 9.548 | 9.784 | 9.532 | 9.709 | 3,688,406 | +0.26(+2.77%) |
Nov 18, 2016 | 9.498 | 9.666 | 9.435 | 9.447 | 3,346,652 | -0.03(-0.36%) |
Nov 17, 2016 | 9.414 | 9.709 | 9.388 | 9.481 | 5,386,499 | +0.05(+0.54%) |
Nov 16, 2016 | 9.633 | 9.633 | 9.287 | 9.430 | 5,612,738 | -0.24(-2.53%) |
Nov 15, 2016 | 9.768 | 9.902 | 9.506 | 9.675 | 7,525,835 | -0.17(-1.71%) |
Nov 14, 2016 | 9.414 | 9.970 | 9.363 | 9.843 | 6,648,014 | +0.51(+5.51%) |
Nov 11, 2016 | 9.338 | 9.477 | 9.081 | 9.329 | 7,000,041 | +0.00(+0.00%) |
Nov 10, 2016 | 10.20 | 10.20 | 9.321 | 9.329 | 10,134,296 | -0.81(-7.98%) |
Nov 09, 2016 | 9.751 | 10.24 | 9.633 | 10.14 | 8,543,317 | +0.47(+4.88%) |
Nov 08, 2016 | 9.666 | 9.827 | 9.540 | 9.666 | 7,921,475 | +0.08(+0.79%) |
Nov 07, 2016 | 9.489 | 9.709 | 9.473 | 9.591 | 7,666,896 | +0.29(+3.17%) |
Nov 04, 2016 | 9.085 | 9.835 | 9.043 | 9.296 | 13,347,418 | +0.76(+8.88%) |
Nov 03, 2016 | 8.385 | 8.735 | 8.293 | 8.537 | 7,174,248 | +0.20(+2.43%) |
Nov 02, 2016 | 8.815 | 8.832 | 8.326 | 8.335 | 10,312,711 | -0.62(-6.96%) |
Nov 01, 2016 | 8.975 | 9.068 | 8.849 | 8.958 | 6,058,038 | +0.00(+0.00%) |
Oct 31, 2016 | 8.739 | 9.102 | 8.739 | 8.958 | 10,148,743 | +0.28(+3.20%) |
Oct 28, 2016 | 8.773 | 8.908 | 8.592 | 8.680 | 6,885,137 | -0.12(-1.34%) |
Oct 27, 2016 | 8.824 | 9.008 | 8.714 | 8.798 | 6,392,425 | -0.05(-0.57%) |
Oct 26, 2016 | 9.134 | 9.185 | 8.740 | 8.849 | 9,126,501 | -0.35(-3.84%) |
Oct 25, 2016 | 9.336 | 9.395 | 9.084 | 9.202 | 8,466,765 | -0.13(-1.44%) |
Oct 24, 2016 | 9.723 | 9.857 | 9.286 | 9.336 | 7,092,410 | -0.34(-3.56%) |
Oct 21, 2016 | 9.681 | 9.979 | 9.521 | 9.681 | 7,225,619 | -0.10(-1.03%) |
Oct 20, 2016 | 10.16 | 10.21 | 9.563 | 9.782 | 8,250,937 | -0.39(-3.80%) |
Oct 19, 2016 | 9.874 | 10.18 | 9.655 | 10.17 | 6,555,565 | +0.34(+3.42%) |
Oct 18, 2016 | 9.353 | 9.882 | 9.244 | 9.832 | 11,642,040 | +0.61(+6.65%) |
Oct 17, 2016 | 9.353 | 9.454 | 9.177 | 9.219 | 4,568,122 | -0.12(-1.26%) |
Oct 14, 2016 | 9.471 | 9.626 | 9.256 | 9.336 | 6,279,650 | -0.13(-1.42%) |
Oct 13, 2016 | 9.303 | 9.529 | 9.130 | 9.471 | 5,035,737 | +0.11(+1.17%) |
Oct 12, 2016 | 9.370 | 9.496 | 9.244 | 9.361 | 4,073,638 | +0.01(+0.09%) |
Oct 11, 2016 | 9.529 | 9.559 | 9.206 | 9.353 | 6,603,101 | -0.24(-2.54%) |
Oct 10, 2016 | 9.328 | 9.613 | 9.328 | 9.597 | 4,468,779 | +0.37(+4.01%) |
Oct 07, 2016 | 9.311 | 9.395 | 9.219 | 9.227 | 6,934,702 | +0.01(+0.09%) |
Oct 06, 2016 | 9.168 | 9.345 | 9.134 | 9.219 | 5,010,409 | +0.00(+0.00%) |
Oct 05, 2016 | 9.361 | 9.378 | 9.143 | 9.219 | 4,848,647 | -0.07(-0.72%) |
Oct 04, 2016 | 9.462 | 9.496 | 9.109 | 9.286 | 7,061,434 | -0.19(-2.04%) |
Oct 03, 2016 | 9.513 | 9.765 | 9.277 | 9.479 | 6,147,653 | +0.06(+0.62%) |
Sep 30, 2016 | 9.395 | 9.462 | 9.277 | 9.420 | 5,231,223 | +0.09(+0.99%) |
Sep 29, 2016 | 9.555 | 9.576 | 9.269 | 9.328 | 5,768,046 | -0.27(-2.80%) |
Sep 28, 2016 | 9.445 | 9.655 | 9.412 | 9.597 | 6,287,404 | +0.19(+2.06%) |
Sep 27, 2016 | 9.462 | 9.504 | 9.269 | 9.403 | 4,231,784 | -0.09(-0.97%) |
Sep 26, 2016 | 9.655 | 9.693 | 9.454 | 9.496 | 5,822,551 | -0.19(-1.99%) |
Sep 23, 2016 | 9.798 | 9.958 | 9.672 | 9.689 | 6,619,608 | -0.19(-1.96%) |
Sep 22, 2016 | 10.07 | 10.16 | 9.672 | 9.882 | 6,665,147 | -0.10(-1.01%) |
Sep 21, 2016 | 9.698 | 10.07 | 9.664 | 9.983 | 7,970,310 | +0.38(+3.94%) |
Sep 20, 2016 | 9.471 | 9.689 | 9.378 | 9.605 | 7,066,089 | +0.18(+1.87%) |
Sep 19, 2016 | 9.471 | 9.521 | 9.303 | 9.429 | 3,677,016 | -0.03(-0.36%) |
Sep 16, 2016 | 9.227 | 9.496 | 9.126 | 9.462 | 11,042,584 | +0.09(+0.99%) |
Sep 15, 2016 | 9.092 | 9.504 | 8.992 | 9.370 | 7,905,464 | +0.22(+2.39%) |
Sep 14, 2016 | 9.227 | 9.370 | 9.042 | 9.151 | 7,556,177 | -0.08(-0.82%) |
Sep 13, 2016 | 9.849 | 9.908 | 9.059 | 9.227 | 7,901,741 | -0.84(-8.35%) |
Sep 12, 2016 | 9.908 | 10.13 | 9.723 | 10.07 | 5,396,793 | +0.32(+3.28%) |
Sep 09, 2016 | 10.29 | 10.29 | 9.740 | 9.748 | 4,596,979 | -0.69(-6.60%) |
Sep 08, 2016 | 10.33 | 10.51 | 10.27 | 10.44 | 6,437,043 | +0.10(+0.98%) |
Sep 07, 2016 | 10.21 | 10.49 | 10.21 | 10.34 | 4,238,209 | +0.13(+1.24%) |
Sep 06, 2016 | 10.07 | 10.29 | 9.950 | 10.21 | 2,904,997 | +0.14(+1.42%) |
Sep 02, 2016 | 9.840 | 10.07 | 10.07 | 10.07 | 3,007,952 | +0.32(+3.28%) |