Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.640 | 9.730 | 9.140 | 9.270 | 51,628 | -0.22(-2.32%) |
Nov 29, 2016 | 9.350 | 9.690 | 9.310 | 9.490 | 66,126 | +0.25(+2.71%) |
Nov 28, 2016 | 9.830 | 10.03 | 9.160 | 9.240 | 53,931 | -0.68(-6.85%) |
Nov 25, 2016 | 10.08 | 10.08 | 9.510 | 9.920 | 16,824 | -0.13(-1.29%) |
Nov 23, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.54(+5.68%) | |
Nov 22, 2016 | 9.940 | 9.980 | 9.350 | 9.510 | 47,492 | -0.34(-3.45%) |
Nov 21, 2016 | 9.970 | 9.970 | 9.470 | 9.850 | 79,340 | +0.00(+0.00%) |
Nov 18, 2016 | 10.09 | 10.19 | 9.735 | 9.850 | 110,324 | -0.20(-1.99%) |
Nov 17, 2016 | 10.50 | 10.55 | 9.840 | 10.05 | 181,256 | -0.97(-8.80%) |
Nov 16, 2016 | 10.15 | 11.35 | 10.07 | 11.02 | 293,983 | +0.68(+6.58%) |
Nov 15, 2016 | 9.550 | 10.50 | 9.350 | 10.34 | 50,879 | +0.72(+7.48%) |
Nov 14, 2016 | 9.300 | 9.790 | 9.150 | 9.620 | 70,366 | +0.36(+3.89%) |
Nov 11, 2016 | 9.340 | 9.390 | 9.120 | 9.260 | 176,285 | +0.03(+0.33%) |
Nov 10, 2016 | 10.00 | 10.00 | 9.100 | 9.230 | 91,992 | -0.29(-3.05%) |
Nov 09, 2016 | 8.430 | 9.620 | 8.105 | 9.520 | 63,195 | +1.33(+16.24%) |
Nov 08, 2016 | 8.090 | 8.560 | 8.090 | 8.190 | 17,176 | +0.07(+0.86%) |
Nov 07, 2016 | 8.080 | 8.210 | 7.745 | 8.120 | 24,765 | +0.35(+4.50%) |
Nov 04, 2016 | 7.700 | 8.000 | 7.680 | 7.770 | 32,968 | +0.17(+2.24%) |
Nov 03, 2016 | 7.810 | 7.920 | 7.181 | 7.600 | 37,170 | -0.12(-1.55%) |
Nov 02, 2016 | 7.960 | 8.260 | 7.500 | 7.720 | 27,175 | -0.28(-3.50%) |
Nov 01, 2016 | 8.070 | 8.070 | 7.710 | 8.000 | 27,475 | -0.01(-0.12%) |
Oct 31, 2016 | 8.190 | 8.190 | 8.000 | 8.010 | 38,084 | -0.16(-1.96%) |
Oct 28, 2016 | 8.130 | 8.260 | 8.050 | 8.170 | 16,290 | +0.00(+0.00%) |
Oct 27, 2016 | 8.370 | 8.430 | 8.020 | 8.170 | 21,269 | -0.09(-1.09%) |
Oct 26, 2016 | 8.350 | 8.390 | 8.210 | 8.260 | 35,917 | -0.12(-1.43%) |
Oct 25, 2016 | 8.640 | 8.640 | 8.200 | 8.380 | 50,433 | -0.17(-1.99%) |
Oct 24, 2016 | 8.690 | 8.810 | 8.455 | 8.550 | 28,411 | +0.03(+0.35%) |
Oct 21, 2016 | 8.660 | 8.750 | 8.500 | 8.520 | 29,797 | -0.32(-3.62%) |
Oct 20, 2016 | 8.770 | 8.920 | 8.520 | 8.840 | 56,836 | +0.10(+1.14%) |
Oct 19, 2016 | 8.840 | 9.040 | 8.444 | 8.740 | 24,506 | -0.02(-0.23%) |
Oct 18, 2016 | 8.660 | 8.990 | 8.350 | 8.760 | 42,141 | +0.32(+3.79%) |
Oct 17, 2016 | 8.730 | 8.730 | 8.300 | 8.440 | 37,576 | -0.26(-2.99%) |
Oct 14, 2016 | 9.370 | 9.412 | 8.647 | 8.700 | 83,018 | -0.72(-7.64%) |
Oct 13, 2016 | 9.750 | 9.870 | 9.400 | 9.420 | 35,525 | -0.39(-3.98%) |
Oct 12, 2016 | 9.470 | 10.05 | 9.470 | 9.810 | 45,154 | +0.21(+2.19%) |
Oct 11, 2016 | 9.400 | 9.640 | 9.220 | 9.600 | 64,071 | +0.12(+1.27%) |
Oct 10, 2016 | 9.140 | 9.510 | 9.140 | 9.480 | 59,410 | +0.44(+4.87%) |
Oct 07, 2016 | 9.110 | 9.185 | 8.780 | 9.040 | 39,759 | +0.00(+0.00%) |
Oct 06, 2016 | 9.270 | 9.270 | 8.750 | 9.040 | 43,923 | -0.19(-2.06%) |
Oct 05, 2016 | 9.180 | 9.300 | 9.090 | 9.230 | 16,124 | +0.28(+3.13%) |
Oct 04, 2016 | 9.110 | 9.220 | 8.834 | 8.950 | 15,499 | -0.14(-1.54%) |
Oct 03, 2016 | 8.800 | 9.220 | 8.750 | 9.090 | 37,168 | +0.14(+1.56%) |
Sep 30, 2016 | 8.770 | 9.065 | 8.400 | 8.950 | 80,083 | +0.27(+3.11%) |
Sep 29, 2016 | 8.940 | 9.130 | 8.429 | 8.680 | 57,555 | -0.20(-2.25%) |
Sep 28, 2016 | 8.860 | 9.180 | 8.350 | 8.880 | 50,032 | +0.03(+0.34%) |
Sep 27, 2016 | 8.930 | 8.970 | 8.490 | 8.850 | 21,331 | +0.07(+0.80%) |
Sep 26, 2016 | 9.040 | 9.310 | 8.770 | 8.780 | 42,879 | -0.32(-3.52%) |
Sep 23, 2016 | 9.390 | 9.390 | 9.020 | 9.100 | 25,075 | -0.25(-2.67%) |
Sep 22, 2016 | 8.850 | 9.390 | 8.711 | 9.350 | 45,491 | +0.56(+6.37%) |
Sep 21, 2016 | 8.830 | 8.870 | 8.270 | 8.790 | 64,824 | +0.09(+1.03%) |
Sep 20, 2016 | 8.530 | 8.900 | 8.390 | 8.700 | 42,698 | +0.25(+2.96%) |
Sep 19, 2016 | 8.300 | 8.470 | 8.190 | 8.450 | 24,271 | +0.26(+3.17%) |
Sep 16, 2016 | 8.320 | 8.430 | 8.180 | 8.190 | 130,996 | -0.07(-0.85%) |
Sep 15, 2016 | 8.050 | 8.430 | 7.920 | 8.260 | 71,580 | +0.20(+2.48%) |
Sep 14, 2016 | 8.020 | 8.200 | 7.910 | 8.060 | 55,567 | +0.11(+1.38%) |
Sep 13, 2016 | 7.990 | 8.060 | 7.770 | 7.950 | 44,020 | -0.11(-1.36%) |
Sep 12, 2016 | 7.390 | 8.180 | 7.390 | 8.060 | 78,500 | +0.59(+7.90%) |
Sep 09, 2016 | 7.470 | 7.590 | 7.470 | 7.470 | 51,434 | -0.12(-1.58%) |
Sep 08, 2016 | 7.690 | 7.730 | 7.460 | 7.590 | 43,242 | -0.06(-0.78%) |
Sep 07, 2016 | 7.550 | 7.740 | 7.490 | 7.650 | 53,425 | +0.12(+1.59%) |
Sep 06, 2016 | 7.400 | 7.685 | 7.380 | 7.530 | 46,119 | +0.24(+3.29%) |
Sep 02, 2016 | 7.120 | 7.290 | 7.290 | 7.290 | 72,000 | +0.14(+1.96%) |