Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.476 | 9.942 | 9.383 | 9.887 | 4,261,676 | +1.12(+12.73%) |
Nov 29, 2016 | 8.771 | 8.883 | 8.670 | 8.771 | 1,145,657 | -0.29(-3.17%) |
Nov 28, 2016 | 9.205 | 9.275 | 9.042 | 9.057 | 1,144,951 | -0.07(-0.76%) |
Nov 25, 2016 | 9.359 | 9.375 | 9.096 | 9.127 | 728,269 | -0.37(-3.91%) |
Nov 23, 2016 | 9.499 | 9.499 | 9.499 | 0 | +0.01(+0.08%) | |
Nov 22, 2016 | 9.468 | 9.630 | 9.390 | 9.491 | 1,871,111 | +0.05(+0.57%) |
Nov 21, 2016 | 9.181 | 9.460 | 9.143 | 9.437 | 1,498,365 | +0.58(+6.55%) |
Nov 18, 2016 | 8.880 | 9.031 | 8.833 | 8.857 | 1,515,001 | +0.01(+0.09%) |
Nov 17, 2016 | 9.150 | 9.313 | 8.802 | 8.849 | 1,334,649 | -0.20(-2.22%) |
Nov 16, 2016 | 9.197 | 9.259 | 8.988 | 9.050 | 1,175,469 | -0.19(-2.01%) |
Nov 15, 2016 | 8.818 | 9.251 | 8.818 | 9.236 | 2,033,711 | +0.44(+5.01%) |
Nov 14, 2016 | 8.485 | 8.802 | 8.447 | 8.795 | 1,505,848 | +0.26(+2.99%) |
Nov 11, 2016 | 8.369 | 8.547 | 8.222 | 8.539 | 1,764,416 | +0.10(+1.19%) |
Nov 10, 2016 | 8.857 | 8.949 | 8.408 | 8.439 | 3,052,706 | -0.60(-6.59%) |
Nov 09, 2016 | 8.802 | 9.065 | 8.779 | 9.034 | 2,293,298 | +0.09(+1.04%) |
Nov 08, 2016 | 8.911 | 9.073 | 8.849 | 8.942 | 1,184,649 | -0.01(-0.09%) |
Nov 07, 2016 | 8.818 | 9.007 | 8.818 | 8.949 | 1,430,755 | +0.30(+3.49%) |
Nov 04, 2016 | 8.857 | 8.918 | 8.621 | 8.648 | 1,567,006 | -0.30(-3.37%) |
Nov 03, 2016 | 9.065 | 9.174 | 8.888 | 8.949 | 1,185,303 | -0.12(-1.28%) |
Nov 02, 2016 | 9.166 | 9.267 | 8.949 | 9.065 | 1,074,953 | -0.22(-2.41%) |
Nov 01, 2016 | 9.336 | 9.398 | 9.127 | 9.290 | 1,141,611 | +0.07(+0.76%) |
Oct 31, 2016 | 9.522 | 9.522 | 9.205 | 9.220 | 1,175,152 | -0.36(-3.72%) |
Oct 28, 2016 | 9.715 | 9.785 | 9.530 | 9.576 | 820,436 | -0.19(-1.90%) |
Oct 27, 2016 | 9.854 | 9.955 | 9.762 | 9.762 | 791,258 | +0.03(+0.32%) |
Oct 26, 2016 | 9.816 | 10.00 | 9.646 | 9.731 | 1,140,853 | -0.18(-1.79%) |
Oct 25, 2016 | 9.993 | 10.16 | 9.885 | 9.908 | 1,099,894 | -0.09(-0.93%) |
Oct 24, 2016 | 10.07 | 10.12 | 9.854 | 10.00 | 832,772 | -0.12(-1.14%) |
Oct 21, 2016 | 10.24 | 10.25 | 10.10 | 10.12 | 867,533 | -0.22(-2.09%) |
Oct 20, 2016 | 10.28 | 10.45 | 10.16 | 10.33 | 795,065 | -0.13(-1.25%) |
Oct 19, 2016 | 10.26 | 10.66 | 10.23 | 10.46 | 1,014,079 | +0.30(+2.96%) |
Oct 18, 2016 | 10.16 | 10.26 | 10.09 | 10.16 | 871,488 | +0.15(+1.46%) |
Oct 17, 2016 | 10.12 | 10.17 | 9.904 | 10.02 | 1,131,669 | -0.11(-1.07%) |
Oct 14, 2016 | 10.25 | 10.36 | 10.10 | 10.12 | 906,909 | -0.11(-1.06%) |
Oct 13, 2016 | 9.985 | 10.25 | 9.869 | 10.23 | 931,199 | +0.15(+1.53%) |
Oct 12, 2016 | 10.35 | 10.36 | 10.06 | 10.08 | 983,716 | -0.37(-3.55%) |
Oct 11, 2016 | 10.56 | 10.59 | 10.34 | 10.45 | 596,610 | +0.00(+0.00%) |
Oct 10, 2016 | 10.45 | 10.60 | 10.45 | 10.45 | 473,663 | +0.17(+1.65%) |
Oct 07, 2016 | 10.65 | 10.65 | 10.21 | 10.28 | 746,171 | -0.31(-2.92%) |
Oct 06, 2016 | 10.59 | 10.76 | 10.50 | 10.59 | 819,903 | +0.07(+0.66%) |
Oct 05, 2016 | 10.55 | 10.66 | 10.49 | 10.52 | 789,569 | +0.19(+1.87%) |
Oct 04, 2016 | 10.31 | 10.53 | 10.22 | 10.32 | 957,781 | +0.02(+0.15%) |
Oct 03, 2016 | 10.23 | 10.34 | 10.01 | 10.31 | 864,638 | +0.12(+1.21%) |
Sep 30, 2016 | 10.39 | 10.43 | 10.18 | 10.19 | 971,371 | -0.04(-0.38%) |
Sep 29, 2016 | 10.22 | 10.59 | 10.15 | 10.22 | 1,800,218 | +0.02(+0.15%) |
Sep 28, 2016 | 9.638 | 10.23 | 9.345 | 10.21 | 2,345,020 | +0.66(+6.87%) |
Sep 27, 2016 | 9.638 | 9.715 | 9.507 | 9.553 | 890,869 | -0.20(-2.05%) |
Sep 26, 2016 | 9.915 | 9.938 | 9.738 | 9.753 | 768,643 | -0.08(-0.86%) |
Sep 23, 2016 | 10.07 | 10.11 | 9.723 | 9.838 | 1,276,403 | -0.28(-2.74%) |
Sep 22, 2016 | 10.55 | 10.62 | 10.05 | 10.12 | 1,101,770 | -0.16(-1.57%) |
Sep 21, 2016 | 9.769 | 10.31 | 9.723 | 10.28 | 1,592,540 | +0.69(+7.23%) |
Sep 20, 2016 | 9.615 | 9.838 | 9.492 | 9.584 | 2,461,006 | -0.08(-0.80%) |
Sep 19, 2016 | 9.846 | 9.876 | 9.661 | 9.661 | 970,632 | -0.02(-0.24%) |
Sep 16, 2016 | 9.838 | 9.884 | 9.569 | 9.684 | 1,725,277 | -0.34(-3.38%) |
Sep 15, 2016 | 10.03 | 10.18 | 9.969 | 10.02 | 945,901 | +0.09(+0.93%) |
Sep 14, 2016 | 10.01 | 10.19 | 9.792 | 9.930 | 1,494,765 | -0.12(-1.15%) |
Sep 13, 2016 | 10.57 | 10.57 | 10.03 | 10.05 | 1,492,894 | -0.73(-6.79%) |
Sep 12, 2016 | 10.55 | 10.89 | 10.45 | 10.78 | 1,127,566 | +0.09(+0.86%) |
Sep 09, 2016 | 11.13 | 11.16 | 10.68 | 10.68 | 3,258,260 | -1.39(-11.54%) |
Sep 08, 2016 | 11.95 | 12.12 | 11.70 | 12.08 | 952,500 | +0.29(+2.48%) |
Sep 07, 2016 | 11.91 | 11.99 | 11.78 | 11.79 | 668,773 | -0.08(-0.71%) |
Sep 06, 2016 | 11.92 | 11.99 | 11.83 | 11.87 | 642,500 | +0.03(+0.26%) |
Sep 02, 2016 | 11.83 | 11.84 | 11.84 | 11.84 | 1,160,180 | +0.18(+1.58%) |