Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.00 | 10.15 | 9.900 | 10.04 | 324,504 | +0.05(+0.50%) |
Nov 29, 2016 | 10.20 | 10.25 | 9.920 | 9.990 | 355,572 | -0.17(-1.67%) |
Nov 28, 2016 | 10.10 | 10.17 | 9.720 | 10.16 | 490,298 | -0.06(-0.59%) |
Nov 25, 2016 | 10.55 | 10.56 | 10.17 | 10.22 | 229,986 | -0.27(-2.57%) |
Nov 23, 2016 | 10.49 | 10.49 | 10.49 | 0 | +0.11(+1.06%) | |
Nov 22, 2016 | 9.940 | 10.55 | 9.850 | 10.38 | 1,201,421 | +0.50(+5.06%) |
Nov 21, 2016 | 9.990 | 10.00 | 9.810 | 9.880 | 410,864 | +0.02(+0.20%) |
Nov 18, 2016 | 9.930 | 9.991 | 9.610 | 9.860 | 572,472 | -0.01(-0.10%) |
Nov 17, 2016 | 9.740 | 9.990 | 9.530 | 9.870 | 474,612 | +0.17(+1.75%) |
Nov 16, 2016 | 9.210 | 9.720 | 9.200 | 9.700 | 472,708 | +0.55(+6.01%) |
Nov 15, 2016 | 9.960 | 10.00 | 8.810 | 9.150 | 958,297 | -0.75(-7.58%) |
Nov 14, 2016 | 9.750 | 9.930 | 9.670 | 9.900 | 490,977 | +0.26(+2.70%) |
Nov 11, 2016 | 9.430 | 9.650 | 9.290 | 9.640 | 659,521 | +0.31(+3.32%) |
Nov 10, 2016 | 9.360 | 9.460 | 9.110 | 9.330 | 410,854 | +0.09(+0.97%) |
Nov 09, 2016 | 8.840 | 9.310 | 8.750 | 9.240 | 484,206 | +0.20(+2.21%) |
Nov 08, 2016 | 8.900 | 9.190 | 8.860 | 9.040 | 632,611 | +0.18(+2.03%) |
Nov 07, 2016 | 8.800 | 8.910 | 8.590 | 8.860 | 580,181 | +0.20(+2.31%) |
Nov 04, 2016 | 8.570 | 8.690 | 8.480 | 8.660 | 467,584 | +0.14(+1.64%) |
Nov 03, 2016 | 8.740 | 8.780 | 8.390 | 8.520 | 525,253 | -0.23(-2.63%) |
Nov 02, 2016 | 8.630 | 8.840 | 8.600 | 8.750 | 563,717 | +0.15(+1.74%) |
Nov 01, 2016 | 8.500 | 8.840 | 8.430 | 8.600 | 925,792 | +0.10(+1.18%) |
Oct 31, 2016 | 8.450 | 8.685 | 8.320 | 8.500 | 875,483 | +0.16(+1.92%) |
Oct 28, 2016 | 7.790 | 8.510 | 7.771 | 8.340 | 902,247 | +0.50(+6.38%) |
Oct 27, 2016 | 8.600 | 8.670 | 7.750 | 7.840 | 1,165,799 | -0.15(-1.88%) |
Oct 26, 2016 | 7.850 | 8.000 | 7.769 | 7.990 | 483,700 | +0.17(+2.17%) |
Oct 25, 2016 | 7.630 | 8.075 | 7.630 | 7.820 | 550,006 | +0.20(+2.62%) |
Oct 24, 2016 | 7.630 | 7.750 | 7.610 | 7.620 | 241,990 | -0.02(-0.26%) |
Oct 21, 2016 | 7.560 | 7.700 | 7.518 | 7.640 | 168,459 | -0.01(-0.13%) |
Oct 20, 2016 | 7.650 | 7.790 | 7.057 | 7.650 | 105,475 | -0.05(-0.65%) |
Oct 19, 2016 | 7.610 | 7.730 | 7.580 | 7.700 | 269,465 | +0.06(+0.79%) |
Oct 18, 2016 | 7.640 | 7.670 | 7.570 | 7.640 | 59,505 | +0.04(+0.53%) |
Oct 17, 2016 | 7.780 | 7.790 | 7.590 | 7.600 | 108,691 | -0.16(-2.06%) |
Oct 14, 2016 | 7.550 | 7.800 | 7.520 | 7.760 | 137,865 | +0.27(+3.60%) |
Oct 13, 2016 | 7.660 | 7.660 | 7.410 | 7.490 | 288,449 | -0.19(-2.47%) |
Oct 12, 2016 | 7.580 | 7.700 | 7.520 | 7.680 | 92,246 | +0.13(+1.72%) |
Oct 11, 2016 | 7.800 | 7.800 | 7.500 | 7.550 | 149,334 | -0.25(-3.21%) |
Oct 10, 2016 | 7.770 | 7.800 | 7.670 | 7.800 | 133,881 | +0.08(+1.04%) |
Oct 07, 2016 | 7.780 | 7.790 | 7.610 | 7.720 | 176,699 | -0.08(-1.03%) |
Oct 06, 2016 | 7.450 | 7.860 | 7.400 | 7.800 | 267,490 | +0.35(+4.70%) |
Oct 05, 2016 | 7.360 | 7.520 | 7.350 | 7.450 | 93,457 | +0.10(+1.36%) |
Oct 04, 2016 | 7.410 | 7.570 | 7.285 | 7.350 | 67,725 | -0.07(-0.94%) |
Oct 03, 2016 | 7.320 | 7.630 | 7.320 | 7.420 | 182,807 | +0.01(+0.13%) |
Sep 30, 2016 | 7.070 | 7.480 | 7.030 | 7.410 | 106,321 | +0.33(+4.66%) |
Sep 29, 2016 | 7.010 | 7.098 | 6.870 | 7.080 | 58,079 | +0.04(+0.57%) |
Sep 28, 2016 | 6.880 | 7.080 | 6.850 | 7.040 | 141,853 | +0.16(+2.33%) |
Sep 27, 2016 | 6.810 | 6.940 | 6.790 | 6.880 | 63,845 | +0.04(+0.58%) |
Sep 26, 2016 | 7.020 | 7.050 | 6.823 | 6.840 | 58,069 | -0.20(-2.84%) |
Sep 23, 2016 | 7.060 | 7.140 | 6.984 | 7.040 | 57,533 | -0.06(-0.85%) |
Sep 22, 2016 | 6.960 | 7.150 | 6.960 | 7.100 | 75,096 | +0.15(+2.16%) |
Sep 21, 2016 | 6.920 | 6.960 | 6.870 | 6.950 | 54,509 | +0.04(+0.58%) |
Sep 20, 2016 | 6.980 | 7.070 | 6.850 | 6.910 | 49,636 | +0.00(+0.00%) |
Sep 19, 2016 | 6.940 | 7.080 | 6.865 | 6.910 | 42,635 | -0.02(-0.29%) |
Sep 16, 2016 | 6.870 | 6.940 | 6.770 | 6.930 | 120,032 | +0.07(+1.02%) |
Sep 15, 2016 | 6.740 | 6.940 | 6.580 | 6.860 | 41,630 | +0.12(+1.78%) |
Sep 14, 2016 | 6.810 | 6.870 | 6.730 | 6.740 | 51,718 | -0.09(-1.32%) |
Sep 13, 2016 | 6.957 | 7.000 | 6.730 | 6.830 | 56,470 | -0.12(-1.73%) |
Sep 12, 2016 | 6.810 | 6.950 | 6.660 | 6.950 | 101,559 | +0.09(+1.31%) |
Sep 09, 2016 | 7.140 | 7.150 | 6.860 | 6.860 | 79,733 | -0.31(-4.32%) |
Sep 08, 2016 | 7.150 | 7.250 | 7.080 | 7.170 | 111,459 | +0.03(+0.42%) |
Sep 07, 2016 | 7.330 | 7.459 | 7.140 | 7.140 | 118,944 | -0.22(-2.99%) |
Sep 06, 2016 | 7.400 | 7.480 | 7.330 | 7.360 | 66,556 | -0.07(-0.94%) |
Sep 02, 2016 | 7.380 | 7.430 | 7.430 | 7.430 | 41,100 | +0.07(+0.95%) |