Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.700 | 8.820 | 8.590 | 8.740 | 1,534,215 | -0.04(-0.46%) |
Nov 29, 2016 | 8.270 | 8.840 | 8.260 | 8.780 | 1,942,801 | +0.26(+3.05%) |
Nov 28, 2016 | 8.360 | 8.560 | 8.240 | 8.520 | 1,383,004 | +0.30(+3.65%) |
Nov 25, 2016 | 8.400 | 8.470 | 8.180 | 8.220 | 772,158 | -0.11(-1.32%) |
Nov 23, 2016 | 8.330 | 8.330 | 8.330 | 0 | -0.44(-5.02%) | |
Nov 22, 2016 | 8.690 | 8.790 | 8.360 | 8.770 | 1,568,720 | +0.14(+1.62%) |
Nov 21, 2016 | 8.580 | 8.770 | 8.450 | 8.630 | 1,332,343 | +0.20(+2.37%) |
Nov 18, 2016 | 8.450 | 8.640 | 8.200 | 8.430 | 1,734,684 | -0.16(-1.86%) |
Nov 17, 2016 | 8.840 | 9.120 | 8.434 | 8.590 | 2,386,312 | -0.21(-2.39%) |
Nov 16, 2016 | 8.870 | 8.940 | 8.630 | 8.800 | 1,515,670 | -0.14(-1.57%) |
Nov 15, 2016 | 8.600 | 8.990 | 8.560 | 8.940 | 1,910,805 | +0.38(+4.44%) |
Nov 14, 2016 | 8.020 | 8.730 | 7.770 | 8.560 | 2,379,283 | +0.50(+6.20%) |
Nov 11, 2016 | 8.870 | 8.970 | 7.980 | 8.060 | 3,397,408 | -0.88(-9.84%) |
Nov 10, 2016 | 9.360 | 9.360 | 8.830 | 8.940 | 2,781,700 | -0.53(-5.60%) |
Nov 09, 2016 | 10.09 | 10.09 | 9.234 | 9.470 | 3,100,376 | +0.01(+0.11%) |
Nov 08, 2016 | 9.650 | 9.970 | 9.375 | 9.460 | 1,674,382 | -0.16(-1.66%) |
Nov 07, 2016 | 9.690 | 9.760 | 9.405 | 9.620 | 1,134,763 | -0.40(-3.99%) |
Nov 04, 2016 | 10.09 | 10.18 | 9.815 | 10.02 | 1,675,853 | -0.07(-0.69%) |
Nov 03, 2016 | 9.870 | 10.15 | 9.850 | 10.09 | 1,680,802 | +0.17(+1.71%) |
Nov 02, 2016 | 10.52 | 10.76 | 9.865 | 9.920 | 2,596,064 | -0.28(-2.75%) |
Nov 01, 2016 | 10.00 | 10.52 | 9.905 | 10.20 | 1,797,745 | +0.41(+4.19%) |
Oct 31, 2016 | 9.610 | 9.790 | 9.470 | 9.790 | 763,069 | +0.23(+2.41%) |
Oct 28, 2016 | 9.500 | 9.800 | 9.321 | 9.560 | 1,150,505 | +0.02(+0.21%) |
Oct 27, 2016 | 9.690 | 9.760 | 9.510 | 9.540 | 841,823 | -0.11(-1.14%) |
Oct 26, 2016 | 9.870 | 9.950 | 9.545 | 9.650 | 822,003 | -0.25(-2.53%) |
Oct 25, 2016 | 9.780 | 10.03 | 9.710 | 9.900 | 748,128 | +0.21(+2.17%) |
Oct 24, 2016 | 10.03 | 10.14 | 9.525 | 9.690 | 1,446,760 | -0.24(-2.42%) |
Oct 21, 2016 | 9.770 | 9.970 | 9.760 | 9.930 | 783,422 | +0.08(+0.81%) |
Oct 20, 2016 | 9.890 | 9.940 | 9.670 | 9.850 | 1,318,856 | -0.04(-0.40%) |
Oct 19, 2016 | 10.02 | 10.09 | 9.800 | 9.890 | 1,468,855 | +0.09(+0.92%) |
Oct 18, 2016 | 9.440 | 9.840 | 9.258 | 9.800 | 1,375,995 | +0.59(+6.41%) |
Oct 17, 2016 | 8.990 | 9.310 | 8.950 | 9.210 | 853,549 | +0.27(+3.02%) |
Oct 14, 2016 | 8.930 | 9.240 | 8.920 | 8.940 | 1,786,135 | -0.08(-0.89%) |
Oct 13, 2016 | 8.880 | 9.400 | 8.800 | 9.020 | 1,603,983 | +0.19(+2.15%) |
Oct 12, 2016 | 8.730 | 8.930 | 8.614 | 8.830 | 1,294,381 | +0.18(+2.08%) |
Oct 11, 2016 | 8.800 | 9.000 | 8.540 | 8.650 | 2,592,374 | +0.06(+0.70%) |
Oct 10, 2016 | 8.750 | 8.930 | 8.500 | 8.590 | 1,507,107 | -0.01(-0.12%) |
Oct 07, 2016 | 8.740 | 8.930 | 8.360 | 8.600 | 2,364,643 | +0.16(+1.90%) |
Oct 06, 2016 | 8.320 | 8.570 | 8.250 | 8.440 | 1,907,631 | -0.19(-2.20%) |
Oct 05, 2016 | 8.990 | 9.010 | 8.310 | 8.630 | 3,089,310 | -0.18(-2.04%) |
Oct 04, 2016 | 9.640 | 9.660 | 8.750 | 8.810 | 2,669,496 | -1.28(-12.69%) |
Oct 03, 2016 | 10.23 | 10.40 | 9.915 | 10.09 | 960,162 | -0.18(-1.75%) |
Sep 30, 2016 | 10.71 | 10.74 | 10.26 | 10.27 | 1,320,032 | -0.25(-2.38%) |
Sep 29, 2016 | 10.44 | 10.63 | 10.30 | 10.52 | 963,526 | -0.03(-0.28%) |
Sep 28, 2016 | 10.28 | 10.63 | 9.930 | 10.55 | 1,124,335 | +0.27(+2.63%) |
Sep 27, 2016 | 10.36 | 10.52 | 10.04 | 10.28 | 1,292,255 | -0.27(-2.56%) |
Sep 26, 2016 | 10.99 | 11.08 | 10.52 | 10.55 | 1,134,064 | -0.36(-3.30%) |
Sep 23, 2016 | 11.10 | 11.28 | 10.83 | 10.91 | 1,128,578 | -0.24(-2.15%) |
Sep 22, 2016 | 11.53 | 11.59 | 11.02 | 11.15 | 1,769,772 | -0.14(-1.24%) |
Sep 21, 2016 | 10.47 | 11.36 | 10.35 | 11.29 | 2,801,624 | +1.16(+11.45%) |
Sep 20, 2016 | 10.06 | 10.20 | 9.970 | 10.13 | 1,045,961 | +0.05(+0.50%) |
Sep 19, 2016 | 10.18 | 10.35 | 10.06 | 10.08 | 1,364,337 | -0.02(-0.20%) |
Sep 16, 2016 | 10.45 | 10.59 | 10.03 | 10.10 | 7,979,089 | -0.49(-4.63%) |
Sep 15, 2016 | 10.76 | 10.86 | 10.44 | 10.59 | 2,274,972 | -0.22(-2.04%) |
Sep 14, 2016 | 11.01 | 11.09 | 10.62 | 10.81 | 2,521,579 | -0.04(-0.37%) |
Sep 13, 2016 | 10.93 | 10.97 | 10.67 | 10.85 | 3,089,044 | -0.25(-2.25%) |
Sep 12, 2016 | 10.42 | 11.11 | 10.35 | 11.10 | 3,612,773 | +0.42(+3.93%) |
Sep 09, 2016 | 11.54 | 11.56 | 10.55 | 10.68 | 2,260,976 | -1.02(-8.72%) |
Sep 08, 2016 | 11.69 | 12.09 | 11.63 | 11.70 | 1,656,702 | -0.04(-0.34%) |
Sep 07, 2016 | 11.60 | 11.77 | 11.27 | 11.74 | 1,800,896 | +0.04(+0.34%) |
Sep 06, 2016 | 11.02 | 11.84 | 10.93 | 11.70 | 2,534,859 | +0.98(+9.14%) |
Sep 02, 2016 | 10.56 | 10.72 | 10.72 | 10.72 | 2,237,500 | +0.49(+4.79%) |