Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.430 | 9.540 | 8.870 | 9.000 | 1,276,067 | -0.45(-4.76%) |
Nov 29, 2016 | 9.280 | 10.00 | 9.280 | 9.450 | 1,167,463 | +0.23(+2.49%) |
Nov 28, 2016 | 9.890 | 9.930 | 9.130 | 9.220 | 1,178,153 | -0.61(-6.21%) |
Nov 25, 2016 | 10.25 | 10.28 | 9.790 | 9.830 | 560,381 | -0.40(-3.91%) |
Nov 23, 2016 | 10.23 | 10.23 | 10.23 | 0 | +0.43(+4.39%) | |
Nov 22, 2016 | 11.25 | 11.27 | 9.470 | 9.800 | 2,994,479 | -1.49(-13.20%) |
Nov 21, 2016 | 12.04 | 12.08 | 11.10 | 11.29 | 1,757,153 | -0.68(-5.68%) |
Nov 18, 2016 | 11.68 | 12.45 | 11.56 | 11.97 | 1,570,875 | +0.27(+2.31%) |
Nov 17, 2016 | 12.30 | 12.30 | 11.03 | 11.70 | 2,909,534 | -0.50(-4.10%) |
Nov 16, 2016 | 10.40 | 12.74 | 10.40 | 12.20 | 5,594,658 | +2.04(+20.08%) |
Nov 15, 2016 | 9.450 | 10.50 | 9.050 | 10.16 | 2,021,911 | +0.84(+9.01%) |
Nov 14, 2016 | 9.490 | 9.590 | 8.760 | 9.320 | 1,761,615 | -0.12(-1.27%) |
Nov 11, 2016 | 9.530 | 9.700 | 9.250 | 9.440 | 1,136,796 | -0.19(-1.97%) |
Nov 10, 2016 | 9.700 | 9.990 | 9.170 | 9.630 | 3,254,706 | +0.27(+2.88%) |
Nov 09, 2016 | 9.120 | 9.490 | 8.530 | 9.360 | 3,078,266 | +0.71(+8.21%) |
Nov 08, 2016 | 8.650 | 8.929 | 8.020 | 8.650 | 3,359,204 | +0.27(+3.22%) |
Nov 07, 2016 | 7.550 | 8.500 | 7.500 | 8.380 | 3,239,194 | +1.11(+15.27%) |
Nov 04, 2016 | 6.320 | 7.490 | 6.300 | 7.270 | 2,857,281 | +1.38(+23.43%) |
Nov 03, 2016 | 6.700 | 6.750 | 5.850 | 5.890 | 1,272,645 | -0.65(-9.94%) |
Nov 02, 2016 | 7.130 | 7.200 | 6.470 | 6.540 | 1,162,481 | -0.61(-8.53%) |
Nov 01, 2016 | 7.000 | 7.320 | 6.930 | 7.150 | 872,079 | +0.16(+2.29%) |
Oct 31, 2016 | 6.970 | 7.162 | 6.850 | 6.990 | 854,505 | +0.17(+2.49%) |
Oct 28, 2016 | 6.980 | 7.069 | 6.630 | 6.820 | 752,942 | -0.19(-2.71%) |
Oct 27, 2016 | 7.110 | 7.380 | 6.960 | 7.010 | 753,984 | -0.05(-0.71%) |
Oct 26, 2016 | 7.500 | 7.590 | 6.920 | 7.060 | 947,911 | -0.45(-5.99%) |
Oct 25, 2016 | 7.670 | 7.700 | 7.500 | 7.510 | 510,202 | -0.22(-2.85%) |
Oct 24, 2016 | 7.970 | 7.970 | 7.660 | 7.730 | 685,619 | -0.18(-2.28%) |
Oct 21, 2016 | 7.800 | 8.115 | 7.760 | 7.910 | 605,875 | +0.00(+0.00%) |
Oct 20, 2016 | 7.580 | 7.980 | 7.580 | 7.910 | 960,630 | +0.30(+3.94%) |
Oct 19, 2016 | 7.790 | 7.809 | 7.530 | 7.610 | 681,213 | -0.15(-1.93%) |
Oct 18, 2016 | 7.830 | 7.910 | 7.705 | 7.760 | 570,149 | +0.10(+1.31%) |
Oct 17, 2016 | 7.770 | 7.790 | 7.531 | 7.660 | 945,738 | -0.09(-1.16%) |
Oct 14, 2016 | 8.130 | 8.220 | 7.630 | 7.750 | 1,798,740 | -0.34(-4.20%) |
Oct 13, 2016 | 8.000 | 8.310 | 7.770 | 8.090 | 2,673,376 | +0.53(+7.01%) |
Oct 12, 2016 | 8.110 | 8.110 | 7.510 | 7.560 | 1,521,193 | -0.60(-7.35%) |
Oct 11, 2016 | 8.600 | 8.800 | 7.850 | 8.160 | 1,308,877 | -0.56(-6.42%) |
Oct 10, 2016 | 8.800 | 9.000 | 8.650 | 8.720 | 871,003 | +0.05(+0.58%) |
Oct 07, 2016 | 8.900 | 9.070 | 8.550 | 8.670 | 1,215,936 | -0.25(-2.80%) |
Oct 06, 2016 | 9.800 | 9.870 | 8.820 | 8.920 | 2,102,582 | -0.76(-7.85%) |
Oct 05, 2016 | 8.780 | 9.871 | 8.660 | 9.680 | 2,285,520 | +1.03(+11.91%) |
Oct 04, 2016 | 8.650 | 8.890 | 8.560 | 8.650 | 1,077,182 | +0.05(+0.58%) |
Oct 03, 2016 | 8.370 | 8.630 | 8.264 | 8.600 | 982,594 | +0.25(+2.99%) |
Sep 30, 2016 | 8.150 | 8.400 | 7.830 | 8.350 | 1,589,956 | +0.16(+1.95%) |
Sep 29, 2016 | 8.560 | 8.580 | 8.120 | 8.190 | 1,078,687 | -0.39(-4.55%) |
Sep 28, 2016 | 8.830 | 8.900 | 8.080 | 8.580 | 1,922,927 | -0.04(-0.46%) |
Sep 27, 2016 | 7.860 | 8.720 | 7.800 | 8.620 | 2,625,136 | +0.87(+11.23%) |
Sep 26, 2016 | 7.390 | 7.940 | 7.350 | 7.750 | 1,167,908 | +0.42(+5.73%) |
Sep 23, 2016 | 7.520 | 7.660 | 7.270 | 7.330 | 700,201 | -0.18(-2.40%) |
Sep 22, 2016 | 7.560 | 7.740 | 7.300 | 7.510 | 1,105,447 | +0.00(+0.00%) |
Sep 21, 2016 | 7.350 | 7.880 | 7.000 | 7.510 | 2,712,803 | +0.24(+3.30%) |
Sep 20, 2016 | 6.960 | 7.460 | 6.960 | 7.270 | 1,708,440 | +0.40(+5.82%) |
Sep 19, 2016 | 6.620 | 7.300 | 6.510 | 6.870 | 2,255,579 | +0.37(+5.69%) |
Sep 16, 2016 | 6.180 | 6.790 | 6.040 | 6.500 | 1,784,141 | +0.27(+4.33%) |
Sep 15, 2016 | 6.130 | 6.250 | 6.000 | 6.230 | 644,223 | +0.14(+2.30%) |
Sep 14, 2016 | 6.010 | 6.240 | 5.980 | 6.090 | 614,632 | +0.12(+2.01%) |
Sep 13, 2016 | 6.010 | 6.106 | 5.800 | 5.970 | 577,185 | -0.04(-0.67%) |
Sep 12, 2016 | 5.620 | 6.080 | 5.620 | 6.010 | 715,849 | +0.39(+6.94%) |
Sep 09, 2016 | 5.840 | 6.000 | 5.586 | 5.620 | 508,675 | -0.36(-6.02%) |
Sep 08, 2016 | 5.980 | 6.150 | 5.750 | 5.980 | 1,141,398 | -0.04(-0.66%) |
Sep 07, 2016 | 5.680 | 6.150 | 5.647 | 6.020 | 1,158,239 | +0.35(+6.17%) |
Sep 06, 2016 | 5.400 | 5.680 | 5.400 | 5.670 | 566,733 | +0.35(+6.58%) |
Sep 02, 2016 | 5.410 | 5.320 | 5.320 | 5.320 | 210,500 | -0.06(-1.12%) |