Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.101 | 9.147 | 8.883 | 8.883 | 7,098,113 | -0.33(-3.62%) |
Nov 29, 2016 | 9.217 | 9.318 | 9.190 | 9.217 | 8,417,212 | -0.05(-0.50%) |
Nov 28, 2016 | 9.093 | 9.287 | 9.093 | 9.264 | 6,599,334 | +0.24(+2.67%) |
Nov 25, 2016 | 8.798 | 9.031 | 8.798 | 9.023 | 3,675,226 | +0.22(+2.56%) |
Nov 23, 2016 | 8.798 | 8.798 | 8.798 | 0 | -0.05(-0.61%) | |
Nov 22, 2016 | 8.860 | 8.922 | 8.783 | 8.852 | 7,388,409 | -0.11(-1.21%) |
Nov 21, 2016 | 8.883 | 9.015 | 8.821 | 8.961 | 5,603,765 | +0.12(+1.32%) |
Nov 18, 2016 | 8.860 | 9.050 | 8.829 | 8.845 | 8,696,035 | -0.02(-0.26%) |
Nov 17, 2016 | 8.806 | 8.930 | 8.775 | 8.868 | 4,047,605 | +0.06(+0.70%) |
Nov 16, 2016 | 8.922 | 8.946 | 8.728 | 8.806 | 5,423,428 | -0.15(-1.65%) |
Nov 15, 2016 | 8.744 | 8.969 | 8.744 | 8.953 | 7,896,365 | +0.25(+2.85%) |
Nov 14, 2016 | 8.682 | 8.728 | 8.596 | 8.705 | 13,699,176 | -0.03(-0.36%) |
Nov 11, 2016 | 8.946 | 8.977 | 8.643 | 8.736 | 7,139,101 | -0.16(-1.83%) |
Nov 10, 2016 | 9.295 | 9.326 | 8.852 | 8.899 | 8,364,098 | -0.42(-4.50%) |
Nov 09, 2016 | 9.543 | 9.543 | 9.240 | 9.318 | 8,505,568 | -0.33(-3.38%) |
Nov 08, 2016 | 9.652 | 9.679 | 9.535 | 9.644 | 6,219,125 | +0.02(+0.16%) |
Nov 07, 2016 | 9.520 | 9.644 | 9.473 | 9.628 | 8,913,105 | +0.23(+2.48%) |
Nov 04, 2016 | 8.938 | 9.675 | 8.728 | 9.396 | 13,294,515 | +0.28(+3.06%) |
Nov 03, 2016 | 8.891 | 9.186 | 8.876 | 9.116 | 8,579,200 | +0.22(+2.53%) |
Nov 02, 2016 | 8.992 | 8.992 | 8.728 | 8.891 | 11,969,278 | -0.15(-1.63%) |
Nov 01, 2016 | 9.132 | 9.163 | 8.996 | 9.039 | 6,599,177 | -0.09(-1.02%) |
Oct 31, 2016 | 9.077 | 9.252 | 9.066 | 9.132 | 7,346,647 | +0.09(+1.03%) |
Oct 28, 2016 | 9.093 | 9.171 | 8.992 | 9.039 | 8,067,899 | -0.05(-0.51%) |
Oct 27, 2016 | 9.224 | 9.262 | 9.039 | 9.085 | 5,956,994 | -0.14(-1.50%) |
Oct 26, 2016 | 9.208 | 9.254 | 9.131 | 9.224 | 4,889,124 | -0.02(-0.17%) |
Oct 25, 2016 | 9.231 | 9.285 | 9.154 | 9.239 | 4,128,543 | -0.02(-0.25%) |
Oct 24, 2016 | 9.308 | 9.331 | 9.197 | 9.262 | 4,483,018 | +0.02(+0.25%) |
Oct 21, 2016 | 9.177 | 9.281 | 9.124 | 9.239 | 5,617,137 | -0.02(-0.25%) |
Oct 20, 2016 | 9.339 | 9.420 | 9.254 | 9.262 | 5,259,250 | -0.05(-0.58%) |
Oct 19, 2016 | 9.147 | 9.347 | 9.131 | 9.316 | 6,619,574 | +0.19(+2.11%) |
Oct 18, 2016 | 9.108 | 9.184 | 9.024 | 9.124 | 7,213,233 | +0.12(+1.37%) |
Oct 17, 2016 | 8.916 | 9.016 | 8.916 | 9.001 | 8,063,251 | +0.11(+1.21%) |
Oct 14, 2016 | 9.008 | 9.131 | 8.878 | 8.893 | 7,347,504 | -0.12(-1.36%) |
Oct 13, 2016 | 8.924 | 9.108 | 8.847 | 9.016 | 7,093,126 | +0.05(+0.51%) |
Oct 12, 2016 | 8.870 | 9.008 | 8.839 | 8.970 | 6,556,839 | +0.12(+1.30%) |
Oct 11, 2016 | 8.931 | 8.955 | 8.801 | 8.855 | 5,217,176 | -0.12(-1.29%) |
Oct 10, 2016 | 8.970 | 9.043 | 8.924 | 8.970 | 5,741,196 | +0.06(+0.69%) |
Oct 07, 2016 | 9.016 | 9.093 | 8.901 | 8.908 | 8,896,171 | -0.05(-0.60%) |
Oct 06, 2016 | 9.062 | 9.093 | 8.916 | 8.962 | 10,774,945 | -0.15(-1.69%) |
Oct 05, 2016 | 9.224 | 9.270 | 9.047 | 9.116 | 18,231,844 | -0.07(-0.75%) |
Oct 04, 2016 | 9.516 | 9.516 | 9.124 | 9.185 | 12,698,240 | -0.40(-4.17%) |
Oct 03, 2016 | 9.715 | 9.800 | 9.385 | 9.585 | 11,566,514 | -0.29(-2.96%) |
Sep 30, 2016 | 9.923 | 9.996 | 9.854 | 9.877 | 7,625,599 | -0.04(-0.39%) |
Sep 29, 2016 | 10.10 | 10.10 | 9.838 | 9.915 | 7,912,169 | -0.19(-1.90%) |
Sep 28, 2016 | 10.09 | 10.12 | 9.961 | 10.11 | 7,444,718 | +0.05(+0.54%) |
Sep 27, 2016 | 10.07 | 10.10 | 9.892 | 10.05 | 5,194,709 | -0.03(-0.30%) |
Sep 26, 2016 | 10.17 | 10.20 | 10.07 | 10.08 | 3,429,648 | -0.11(-1.06%) |
Sep 23, 2016 | 10.09 | 10.24 | 10.07 | 10.19 | 5,146,608 | +0.05(+0.53%) |
Sep 22, 2016 | 10.12 | 10.16 | 9.992 | 10.14 | 4,409,037 | +0.07(+0.69%) |
Sep 21, 2016 | 9.846 | 10.08 | 9.819 | 10.07 | 6,636,397 | +0.25(+2.50%) |
Sep 20, 2016 | 9.792 | 9.869 | 9.739 | 9.823 | 5,429,545 | +0.06(+0.63%) |
Sep 19, 2016 | 9.677 | 9.785 | 9.623 | 9.762 | 4,437,445 | +0.12(+1.28%) |
Sep 16, 2016 | 9.592 | 9.662 | 9.493 | 9.639 | 7,330,821 | -0.01(-0.08%) |
Sep 15, 2016 | 9.431 | 9.700 | 9.393 | 9.646 | 7,209,879 | +0.18(+1.87%) |
Sep 14, 2016 | 9.546 | 9.666 | 9.423 | 9.470 | 6,903,365 | -0.05(-0.57%) |
Sep 13, 2016 | 9.600 | 9.639 | 9.454 | 9.523 | 7,660,725 | -0.15(-1.59%) |
Sep 12, 2016 | 9.439 | 9.723 | 9.408 | 9.677 | 7,860,049 | +0.20(+2.11%) |
Sep 09, 2016 | 9.831 | 9.854 | 9.470 | 9.477 | 6,478,771 | -0.48(-4.79%) |
Sep 08, 2016 | 9.992 | 10.02 | 9.896 | 9.954 | 8,157,297 | -0.06(-0.61%) |
Sep 07, 2016 | 9.877 | 10.05 | 9.838 | 10.02 | 10,534,536 | +0.15(+1.48%) |
Sep 06, 2016 | 9.454 | 9.877 | 9.416 | 9.869 | 9,589,137 | +0.47(+4.99%) |
Sep 02, 2016 | 9.254 | 9.400 | 9.400 | 9.400 | 4,604,301 | +0.17(+1.83%) |