Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.240 | 9.250 | 8.990 | 9.090 | 325,320 | -0.07(-0.76%) |
Nov 29, 2016 | 9.140 | 9.280 | 9.020 | 9.160 | 373,736 | -0.02(-0.22%) |
Nov 28, 2016 | 9.380 | 9.440 | 9.090 | 9.180 | 499,210 | -0.28(-2.96%) |
Nov 25, 2016 | 9.400 | 9.500 | 9.220 | 9.460 | 238,416 | +0.11(+1.18%) |
Nov 23, 2016 | 9.350 | 9.350 | 9.350 | 0 | -0.10(-1.06%) | |
Nov 22, 2016 | 9.230 | 9.470 | 9.160 | 9.450 | 366,989 | +0.23(+2.49%) |
Nov 21, 2016 | 9.280 | 9.370 | 9.110 | 9.220 | 248,318 | +0.03(+0.33%) |
Nov 18, 2016 | 9.350 | 9.500 | 9.190 | 9.190 | 393,020 | -0.16(-1.71%) |
Nov 17, 2016 | 9.190 | 9.490 | 9.140 | 9.350 | 475,721 | +0.16(+1.74%) |
Nov 16, 2016 | 9.080 | 9.390 | 8.900 | 9.190 | 672,169 | +0.07(+0.77%) |
Nov 15, 2016 | 9.400 | 9.650 | 9.050 | 9.120 | 1,286,637 | -0.23(-2.46%) |
Nov 14, 2016 | 9.250 | 9.570 | 9.210 | 9.350 | 1,271,824 | +0.15(+1.63%) |
Nov 11, 2016 | 8.920 | 9.280 | 8.900 | 9.200 | 1,451,364 | +0.26(+2.91%) |
Nov 10, 2016 | 8.630 | 9.000 | 8.630 | 8.940 | 1,698,319 | +0.32(+3.71%) |
Nov 09, 2016 | 7.870 | 8.660 | 7.860 | 8.620 | 986,953 | +0.27(+3.23%) |
Nov 08, 2016 | 8.400 | 8.550 | 8.220 | 8.350 | 1,058,953 | -0.05(-0.60%) |
Nov 07, 2016 | 7.900 | 8.430 | 7.795 | 8.400 | 2,067,044 | +0.38(+4.74%) |
Nov 04, 2016 | 7.400 | 8.120 | 6.990 | 8.020 | 3,327,291 | +1.45(+22.07%) |
Nov 03, 2016 | 7.070 | 7.100 | 6.540 | 6.570 | 1,833,310 | -0.51(-7.20%) |
Nov 02, 2016 | 7.230 | 7.370 | 6.970 | 7.080 | 1,339,861 | -0.15(-2.07%) |
Nov 01, 2016 | 7.650 | 7.870 | 7.230 | 7.230 | 960,508 | -0.41(-5.37%) |
Oct 31, 2016 | 7.700 | 7.700 | 7.380 | 7.640 | 1,039,891 | -0.09(-1.16%) |
Oct 28, 2016 | 7.740 | 7.840 | 7.540 | 7.730 | 399,350 | -0.03(-0.39%) |
Oct 27, 2016 | 7.970 | 7.970 | 7.610 | 7.760 | 477,472 | +0.15(+1.97%) |
Oct 26, 2016 | 7.500 | 7.690 | 7.430 | 7.610 | 525,157 | +0.11(+1.47%) |
Oct 25, 2016 | 8.000 | 8.040 | 7.480 | 7.500 | 511,302 | -0.48(-6.02%) |
Oct 24, 2016 | 7.920 | 8.000 | 7.750 | 7.980 | 779,173 | +0.08(+1.01%) |
Oct 21, 2016 | 7.470 | 7.960 | 7.470 | 7.900 | 1,173,333 | +0.37(+4.91%) |
Oct 20, 2016 | 7.060 | 7.600 | 6.950 | 7.530 | 1,376,784 | +0.48(+6.81%) |
Oct 19, 2016 | 6.880 | 7.070 | 6.780 | 7.050 | 846,748 | +0.15(+2.17%) |
Oct 18, 2016 | 6.500 | 6.910 | 6.420 | 6.900 | 1,029,804 | +0.10(+1.47%) |
Oct 17, 2016 | 6.900 | 6.925 | 6.734 | 6.800 | 815,588 | -0.12(-1.73%) |
Oct 14, 2016 | 7.100 | 7.170 | 6.810 | 6.920 | 1,415,696 | -0.25(-3.49%) |
Oct 13, 2016 | 7.110 | 7.250 | 6.970 | 7.170 | 2,940,343 | -0.29(-3.89%) |
Oct 12, 2016 | 8.680 | 8.680 | 7.450 | 7.460 | 2,046,879 | -1.24(-14.25%) |
Oct 11, 2016 | 8.550 | 8.840 | 8.280 | 8.700 | 2,000,684 | +0.05(+0.58%) |
Oct 10, 2016 | 7.700 | 9.120 | 7.550 | 8.650 | 7,112,985 | +1.02(+13.37%) |
Oct 07, 2016 | 7.820 | 7.820 | 7.560 | 7.630 | 526,995 | -0.16(-2.05%) |
Oct 06, 2016 | 7.920 | 8.110 | 7.720 | 7.790 | 665,115 | -0.18(-2.26%) |
Oct 05, 2016 | 8.200 | 8.250 | 7.900 | 7.970 | 738,077 | -0.19(-2.33%) |
Oct 04, 2016 | 8.460 | 8.510 | 8.120 | 8.160 | 732,584 | -0.27(-3.20%) |
Oct 03, 2016 | 8.260 | 8.490 | 8.120 | 8.430 | 1,254,178 | +0.08(+0.96%) |
Sep 30, 2016 | 8.550 | 8.630 | 8.330 | 8.350 | 699,376 | -0.19(-2.22%) |
Sep 29, 2016 | 8.650 | 8.730 | 8.520 | 8.540 | 466,297 | -0.13(-1.50%) |
Sep 28, 2016 | 8.680 | 8.747 | 8.590 | 8.670 | 407,404 | -0.01(-0.12%) |
Sep 27, 2016 | 8.650 | 8.760 | 8.500 | 8.680 | 593,030 | +0.06(+0.70%) |
Sep 26, 2016 | 8.520 | 8.685 | 8.500 | 8.620 | 691,725 | +0.04(+0.47%) |
Sep 23, 2016 | 8.740 | 8.840 | 8.560 | 8.580 | 692,948 | -0.20(-2.28%) |
Sep 22, 2016 | 8.310 | 8.835 | 8.260 | 8.780 | 1,126,269 | +0.51(+6.17%) |
Sep 21, 2016 | 8.040 | 8.340 | 8.020 | 8.270 | 977,445 | +0.23(+2.86%) |
Sep 20, 2016 | 7.900 | 8.270 | 7.800 | 8.040 | 1,217,879 | +0.35(+4.55%) |
Sep 19, 2016 | 7.710 | 7.830 | 7.460 | 7.690 | 1,150,055 | +0.02(+0.26%) |
Sep 16, 2016 | 7.450 | 7.770 | 7.410 | 7.670 | 1,005,967 | +0.21(+2.82%) |
Sep 15, 2016 | 7.360 | 7.480 | 7.330 | 7.460 | 756,436 | +0.05(+0.67%) |
Sep 14, 2016 | 7.350 | 7.580 | 7.325 | 7.410 | 864,286 | +0.00(+0.00%) |
Sep 13, 2016 | 7.350 | 7.480 | 7.240 | 7.410 | 840,253 | -0.06(-0.80%) |
Sep 12, 2016 | 7.250 | 7.480 | 7.150 | 7.470 | 898,013 | +0.09(+1.22%) |
Sep 09, 2016 | 7.410 | 7.505 | 7.250 | 7.380 | 1,105,239 | -0.03(-0.40%) |
Sep 08, 2016 | 7.590 | 7.590 | 7.265 | 7.410 | 1,419,308 | -0.18(-2.37%) |
Sep 07, 2016 | 7.950 | 8.020 | 7.560 | 7.590 | 1,399,231 | -0.34(-4.29%) |
Sep 06, 2016 | 7.930 | 8.000 | 7.800 | 7.930 | 773,924 | +0.06(+0.76%) |
Sep 02, 2016 | 7.890 | 7.870 | 7.870 | 7.870 | 826,700 | -0.12(-1.50%) |