Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.30 | 10.82 | 10.30 | 10.40 | 380,973 | +0.05(+0.48%) |
Nov 29, 2016 | 10.40 | 10.50 | 10.30 | 10.35 | 144,881 | -0.05(-0.48%) |
Nov 28, 2016 | 10.45 | 10.45 | 10.11 | 10.40 | 103,265 | +0.10(+0.97%) |
Nov 25, 2016 | 10.50 | 10.50 | 10.20 | 10.30 | 78,703 | -0.05(-0.48%) |
Nov 23, 2016 | 10.35 | 10.35 | 10.35 | 0 | +0.35(+3.50%) | |
Nov 22, 2016 | 9.900 | 10.15 | 9.900 | 10.00 | 209,535 | +0.30(+3.09%) |
Nov 21, 2016 | 9.350 | 9.850 | 9.350 | 9.700 | 198,208 | +0.40(+4.30%) |
Nov 18, 2016 | 9.250 | 9.350 | 9.125 | 9.300 | 505,760 | +0.05(+0.54%) |
Nov 17, 2016 | 9.250 | 9.300 | 9.150 | 9.250 | 232,130 | +0.20(+2.21%) |
Nov 16, 2016 | 8.950 | 9.300 | 8.900 | 9.050 | 157,643 | +0.10(+1.12%) |
Nov 15, 2016 | 8.900 | 9.000 | 8.850 | 8.950 | 217,734 | +0.10(+1.13%) |
Nov 14, 2016 | 8.300 | 8.900 | 8.300 | 8.850 | 301,416 | +0.65(+7.93%) |
Nov 11, 2016 | 7.750 | 8.200 | 7.750 | 8.200 | 98,010 | +0.35(+4.46%) |
Nov 10, 2016 | 8.000 | 8.750 | 7.700 | 7.850 | 91,422 | -0.20(-2.48%) |
Nov 09, 2016 | 7.850 | 8.600 | 7.800 | 8.050 | 598,884 | +0.95(+13.38%) |
Nov 08, 2016 | 7.050 | 7.200 | 7.050 | 7.100 | 11,418 | -0.10(-1.39%) |
Nov 07, 2016 | 6.969 | 7.200 | 6.950 | 7.200 | 15,558 | +0.30(+4.35%) |
Nov 04, 2016 | 7.050 | 7.050 | 6.900 | 6.900 | 6,974 | -0.10(-1.43%) |
Nov 03, 2016 | 6.950 | 7.050 | 6.950 | 7.000 | 11,220 | +0.05(+0.72%) |
Nov 02, 2016 | 6.900 | 7.049 | 6.850 | 6.950 | 32,644 | +0.00(+0.00%) |
Nov 01, 2016 | 7.361 | 7.400 | 6.900 | 6.950 | 91,547 | -0.45(-6.08%) |
Oct 31, 2016 | 7.300 | 7.450 | 6.900 | 7.400 | 32,189 | -0.05(-0.67%) |
Oct 28, 2016 | 7.300 | 7.595 | 7.250 | 7.450 | 33,706 | +0.15(+2.05%) |
Oct 27, 2016 | 7.300 | 7.300 | 7.100 | 7.300 | 28,855 | +0.00(+0.00%) |
Oct 26, 2016 | 7.300 | 7.300 | 7.000 | 7.300 | 11,004 | +0.00(+0.00%) |
Oct 25, 2016 | 7.262 | 7.300 | 7.250 | 7.300 | 17,646 | +0.05(+0.69%) |
Oct 24, 2016 | 7.250 | 7.350 | 7.200 | 7.250 | 25,872 | +0.10(+1.40%) |
Oct 21, 2016 | 6.950 | 7.150 | 6.950 | 7.150 | 4,055 | +0.15(+2.14%) |
Oct 20, 2016 | 7.350 | 7.400 | 6.950 | 7.000 | 7,140 | -0.05(-0.71%) |
Oct 19, 2016 | 6.950 | 7.150 | 6.950 | 7.050 | 37,166 | +0.00(+0.00%) |
Oct 18, 2016 | 7.200 | 7.200 | 6.950 | 7.050 | 18,106 | -0.15(-2.08%) |
Oct 17, 2016 | 6.850 | 7.275 | 6.850 | 7.200 | 19,098 | +0.16(+2.27%) |
Oct 14, 2016 | 7.350 | 7.350 | 7.010 | 7.040 | 9,544 | -0.21(-2.90%) |
Oct 13, 2016 | 7.100 | 7.300 | 7.100 | 7.250 | 14,144 | +0.05(+0.69%) |
Oct 12, 2016 | 7.000 | 7.250 | 6.950 | 7.200 | 25,422 | +0.17(+2.42%) |
Oct 11, 2016 | 6.950 | 7.050 | 6.950 | 7.030 | 12,795 | +0.01(+0.14%) |
Oct 10, 2016 | 6.900 | 7.030 | 6.900 | 7.020 | 7,589 | +0.15(+2.18%) |
Oct 07, 2016 | 6.900 | 7.320 | 6.850 | 6.870 | 6,149 | -0.08(-1.15%) |
Oct 06, 2016 | 6.860 | 6.970 | 6.800 | 6.950 | 17,521 | -0.02(-0.29%) |
Oct 05, 2016 | 7.070 | 7.070 | 6.860 | 6.970 | 68,686 | -0.05(-0.71%) |
Oct 04, 2016 | 7.300 | 7.300 | 6.980 | 7.020 | 60,574 | -0.32(-4.36%) |
Oct 03, 2016 | 7.630 | 7.630 | 7.285 | 7.340 | 14,212 | -0.07(-0.94%) |
Sep 30, 2016 | 7.080 | 7.630 | 7.040 | 7.410 | 38,666 | +0.11(+1.51%) |
Sep 29, 2016 | 7.160 | 7.400 | 7.150 | 7.300 | 224,452 | +0.14(+1.96%) |
Sep 28, 2016 | 7.020 | 7.260 | 6.970 | 7.160 | 15,410 | +0.08(+1.13%) |
Sep 27, 2016 | 6.960 | 7.100 | 6.960 | 7.080 | 5,977 | +0.05(+0.71%) |
Sep 26, 2016 | 7.090 | 7.090 | 6.960 | 7.030 | 13,952 | -0.04(-0.57%) |
Sep 23, 2016 | 6.850 | 7.080 | 6.850 | 7.070 | 18,004 | +0.26(+3.82%) |
Sep 22, 2016 | 7.189 | 7.270 | 6.760 | 6.810 | 34,774 | -0.26(-3.68%) |
Sep 21, 2016 | 7.180 | 7.435 | 7.025 | 7.070 | 17,513 | -0.11(-1.53%) |
Sep 20, 2016 | 7.030 | 7.200 | 7.030 | 7.180 | 10,528 | +0.19(+2.72%) |
Sep 19, 2016 | 7.030 | 7.030 | 6.960 | 6.990 | 11,722 | -0.04(-0.57%) |
Sep 16, 2016 | 6.900 | 7.120 | 6.700 | 7.030 | 118,345 | -0.04(-0.57%) |
Sep 15, 2016 | 7.110 | 7.110 | 6.960 | 7.070 | 19,185 | +0.05(+0.71%) |
Sep 14, 2016 | 6.810 | 7.050 | 6.760 | 7.020 | 42,751 | +0.11(+1.59%) |
Sep 13, 2016 | 7.000 | 7.080 | 6.900 | 6.910 | 15,605 | -0.14(-1.99%) |
Sep 12, 2016 | 6.980 | 7.260 | 6.980 | 7.050 | 21,853 | -0.01(-0.14%) |
Sep 09, 2016 | 7.460 | 7.460 | 7.010 | 7.060 | 34,454 | -0.27(-3.68%) |
Sep 08, 2016 | 7.500 | 7.500 | 7.300 | 7.330 | 24,016 | -0.18(-2.40%) |
Sep 07, 2016 | 7.430 | 7.620 | 7.320 | 7.510 | 47,094 | +0.15(+2.04%) |
Sep 06, 2016 | 7.600 | 7.670 | 7.340 | 7.360 | 35,907 | -0.29(-3.79%) |
Sep 02, 2016 | 7.810 | 7.650 | 7.650 | 7.650 | 12,700 | -0.10(-1.29%) |