Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.712 | 8.802 | 8.524 | 8.792 | 3,731,526 | -0.01(-0.11%) |
Nov 29, 2016 | 8.316 | 8.965 | 8.276 | 8.802 | 3,904,989 | +0.26(+3.02%) |
Nov 28, 2016 | 8.395 | 8.652 | 8.276 | 8.544 | 4,559,943 | +0.32(+3.86%) |
Nov 25, 2016 | 8.227 | 8.296 | 8.108 | 8.227 | 2,042,929 | +0.10(+1.22%) |
Nov 23, 2016 | 8.128 | 8.128 | 8.128 | 0 | -0.73(-8.28%) | |
Nov 22, 2016 | 8.752 | 8.901 | 8.514 | 8.861 | 4,018,745 | +0.20(+2.29%) |
Nov 21, 2016 | 8.593 | 8.811 | 8.484 | 8.663 | 4,467,354 | +0.23(+2.70%) |
Nov 18, 2016 | 8.465 | 8.693 | 8.256 | 8.435 | 5,340,050 | -0.19(-2.18%) |
Nov 17, 2016 | 8.792 | 9.089 | 8.465 | 8.623 | 7,547,009 | -0.10(-1.14%) |
Nov 16, 2016 | 8.871 | 8.921 | 8.574 | 8.722 | 4,861,343 | -0.21(-2.33%) |
Nov 15, 2016 | 8.385 | 8.969 | 8.197 | 8.930 | 7,127,366 | +0.64(+7.78%) |
Nov 14, 2016 | 7.801 | 8.643 | 7.682 | 8.286 | 6,241,337 | +0.34(+4.24%) |
Nov 11, 2016 | 8.613 | 8.722 | 7.731 | 7.949 | 12,118,522 | -0.79(-9.07%) |
Nov 10, 2016 | 9.158 | 9.277 | 8.673 | 8.742 | 9,862,758 | -0.56(-5.97%) |
Nov 09, 2016 | 9.000 | 9.634 | 8.881 | 9.297 | 14,993,708 | +1.23(+15.23%) |
Nov 08, 2016 | 8.028 | 8.316 | 7.830 | 8.068 | 5,906,187 | +0.08(+0.99%) |
Nov 07, 2016 | 8.028 | 8.147 | 7.781 | 7.989 | 6,175,301 | -0.36(-4.28%) |
Nov 04, 2016 | 8.623 | 8.742 | 8.088 | 8.346 | 7,108,192 | -0.28(-3.22%) |
Nov 03, 2016 | 8.524 | 8.821 | 8.385 | 8.623 | 6,384,665 | -0.04(-0.46%) |
Nov 02, 2016 | 8.930 | 9.476 | 8.574 | 8.663 | 11,224,513 | +0.12(+1.39%) |
Nov 01, 2016 | 8.316 | 8.821 | 8.296 | 8.544 | 7,376,893 | +0.56(+7.08%) |
Oct 31, 2016 | 7.761 | 8.014 | 7.612 | 7.979 | 3,876,451 | +0.27(+3.47%) |
Oct 28, 2016 | 7.682 | 7.919 | 7.582 | 7.711 | 4,298,163 | +0.03(+0.39%) |
Oct 27, 2016 | 7.979 | 7.999 | 7.652 | 7.682 | 3,592,969 | -0.24(-3.00%) |
Oct 26, 2016 | 8.256 | 8.291 | 7.801 | 7.919 | 4,562,867 | -0.31(-3.74%) |
Oct 25, 2016 | 8.078 | 8.445 | 8.078 | 8.227 | 3,870,163 | +0.28(+3.49%) |
Oct 24, 2016 | 8.316 | 8.366 | 7.791 | 7.949 | 4,392,396 | -0.22(-2.67%) |
Oct 21, 2016 | 8.247 | 8.326 | 8.068 | 8.167 | 3,163,980 | -0.12(-1.44%) |
Oct 20, 2016 | 8.613 | 8.633 | 8.197 | 8.286 | 5,095,370 | -0.15(-1.76%) |
Oct 19, 2016 | 8.415 | 8.613 | 8.237 | 8.435 | 6,588,676 | +0.28(+3.40%) |
Oct 18, 2016 | 7.949 | 8.227 | 7.820 | 8.157 | 6,508,934 | +0.38(+4.84%) |
Oct 17, 2016 | 7.860 | 7.919 | 7.721 | 7.781 | 3,205,220 | +0.00(+0.00%) |
Oct 14, 2016 | 7.929 | 8.053 | 7.701 | 7.781 | 4,746,800 | -0.17(-2.12%) |
Oct 13, 2016 | 7.860 | 8.237 | 7.751 | 7.949 | 5,289,097 | +0.12(+1.52%) |
Oct 12, 2016 | 7.632 | 8.028 | 7.602 | 7.830 | 5,476,050 | +0.14(+1.80%) |
Oct 11, 2016 | 8.207 | 8.207 | 7.691 | 7.691 | 6,204,696 | -0.44(-5.37%) |
Oct 10, 2016 | 8.266 | 8.385 | 8.118 | 8.128 | 4,031,780 | -0.03(-0.36%) |
Oct 07, 2016 | 8.465 | 8.633 | 7.890 | 8.157 | 9,441,650 | +0.09(+1.11%) |
Oct 06, 2016 | 8.197 | 8.438 | 8.019 | 8.068 | 11,530,325 | -0.51(-5.90%) |
Oct 05, 2016 | 8.861 | 9.059 | 8.257 | 8.574 | 10,609,137 | -0.29(-3.24%) |
Oct 04, 2016 | 9.386 | 9.446 | 8.782 | 8.861 | 7,689,137 | -1.02(-10.33%) |
Oct 03, 2016 | 10.19 | 10.36 | 9.733 | 9.882 | 4,957,017 | -0.33(-3.20%) |
Sep 30, 2016 | 10.92 | 10.93 | 10.17 | 10.21 | 4,040,823 | -0.18(-1.72%) |
Sep 29, 2016 | 10.61 | 10.68 | 10.24 | 10.39 | 4,394,020 | -0.32(-2.96%) |
Sep 28, 2016 | 10.40 | 10.92 | 10.24 | 10.70 | 4,586,832 | +0.32(+3.05%) |
Sep 27, 2016 | 10.66 | 10.67 | 10.17 | 10.39 | 5,824,598 | -0.36(-3.32%) |
Sep 26, 2016 | 11.23 | 11.52 | 10.72 | 10.74 | 5,104,144 | -0.41(-3.64%) |
Sep 23, 2016 | 11.68 | 11.76 | 11.05 | 11.15 | 5,479,658 | -0.70(-5.94%) |
Sep 22, 2016 | 12.89 | 12.99 | 11.67 | 11.85 | 8,364,369 | -0.69(-5.53%) |
Sep 21, 2016 | 11.82 | 12.63 | 11.79 | 12.55 | 7,914,183 | +1.07(+9.33%) |
Sep 20, 2016 | 11.50 | 11.50 | 11.29 | 11.48 | 3,915,649 | -0.01(-0.09%) |
Sep 19, 2016 | 11.61 | 11.82 | 11.40 | 11.49 | 4,493,457 | +0.26(+2.29%) |
Sep 16, 2016 | 11.35 | 11.58 | 11.15 | 11.23 | 27,372,672 | -0.33(-2.83%) |
Sep 15, 2016 | 11.68 | 11.82 | 11.22 | 11.56 | 6,041,032 | -0.15(-1.27%) |
Sep 14, 2016 | 11.80 | 12.12 | 11.56 | 11.71 | 5,706,335 | +0.00(+0.00%) |
Sep 13, 2016 | 12.06 | 12.24 | 11.44 | 11.71 | 7,373,865 | -0.47(-3.83%) |
Sep 12, 2016 | 11.69 | 12.41 | 11.53 | 12.17 | 10,876,210 | -0.03(-0.24%) |
Sep 09, 2016 | 12.92 | 13.00 | 12.01 | 12.20 | 8,019,881 | -1.05(-7.93%) |
Sep 08, 2016 | 13.26 | 13.64 | 13.11 | 13.25 | 6,417,125 | +0.02(+0.15%) |
Sep 07, 2016 | 13.18 | 13.28 | 12.84 | 13.23 | 7,420,924 | +0.03(+0.23%) |
Sep 06, 2016 | 12.77 | 13.35 | 12.64 | 13.20 | 8,876,536 | +0.94(+7.68%) |
Sep 02, 2016 | 11.99 | 12.26 | 12.26 | 12.26 | 9,715,759 | +0.57(+4.92%) |