Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.000 | 9.090 | 8.310 | 8.310 | 742,440 | -0.25(-2.92%) |
Nov 29, 2016 | 8.830 | 8.910 | 8.420 | 8.560 | 824,915 | -0.34(-3.82%) |
Nov 28, 2016 | 9.440 | 9.540 | 8.900 | 8.900 | 488,215 | -0.62(-6.51%) |
Nov 25, 2016 | 9.650 | 9.675 | 9.300 | 9.520 | 243,811 | -0.08(-0.83%) |
Nov 23, 2016 | 9.600 | 9.600 | 9.600 | 0 | -0.10(-1.03%) | |
Nov 22, 2016 | 9.960 | 10.00 | 9.560 | 9.700 | 377,281 | -0.22(-2.22%) |
Nov 21, 2016 | 9.800 | 10.10 | 9.780 | 9.920 | 430,876 | +0.12(+1.22%) |
Nov 18, 2016 | 9.720 | 9.860 | 9.550 | 9.800 | 392,104 | +0.04(+0.41%) |
Nov 17, 2016 | 9.770 | 9.880 | 9.541 | 9.760 | 350,088 | -0.06(-0.61%) |
Nov 16, 2016 | 10.05 | 10.65 | 9.770 | 9.820 | 811,354 | -0.21(-2.09%) |
Nov 15, 2016 | 9.750 | 10.10 | 9.110 | 10.03 | 1,140,880 | +0.20(+2.03%) |
Nov 14, 2016 | 10.05 | 10.10 | 9.750 | 9.830 | 825,147 | -0.29(-2.87%) |
Nov 11, 2016 | 10.52 | 10.69 | 9.960 | 10.12 | 813,182 | -0.18(-1.75%) |
Nov 10, 2016 | 10.04 | 10.88 | 10.01 | 10.30 | 825,887 | +0.16(+1.58%) |
Nov 09, 2016 | 9.750 | 10.29 | 9.670 | 10.14 | 883,983 | +0.68(+7.19%) |
Nov 08, 2016 | 9.020 | 9.810 | 8.921 | 9.460 | 780,207 | +0.21(+2.27%) |
Nov 07, 2016 | 8.830 | 9.320 | 8.610 | 9.250 | 1,037,442 | +0.65(+7.56%) |
Nov 04, 2016 | 7.680 | 8.660 | 7.630 | 8.600 | 1,090,750 | +0.89(+11.54%) |
Nov 03, 2016 | 8.210 | 8.220 | 7.650 | 7.710 | 671,968 | -0.50(-6.09%) |
Nov 02, 2016 | 8.650 | 8.739 | 8.150 | 8.210 | 818,418 | -0.44(-5.09%) |
Nov 01, 2016 | 8.070 | 8.850 | 8.000 | 8.650 | 1,279,257 | +0.56(+6.92%) |
Oct 31, 2016 | 8.020 | 8.165 | 7.870 | 8.090 | 356,408 | +0.07(+0.87%) |
Oct 28, 2016 | 7.850 | 8.170 | 7.607 | 8.020 | 630,528 | +0.15(+1.91%) |
Oct 27, 2016 | 8.370 | 8.450 | 7.790 | 7.870 | 636,112 | -0.37(-4.49%) |
Oct 26, 2016 | 8.430 | 8.530 | 8.090 | 8.240 | 519,980 | -0.16(-1.90%) |
Oct 25, 2016 | 8.840 | 8.980 | 8.361 | 8.400 | 655,735 | -0.41(-4.65%) |
Oct 24, 2016 | 8.830 | 9.070 | 8.558 | 8.810 | 1,472,241 | -0.33(-3.61%) |
Oct 21, 2016 | 9.070 | 9.485 | 9.000 | 9.140 | 642,925 | -0.07(-0.76%) |
Oct 20, 2016 | 9.050 | 9.250 | 8.810 | 9.210 | 602,569 | +0.40(+4.54%) |
Oct 19, 2016 | 8.930 | 8.960 | 8.475 | 8.810 | 535,939 | -0.15(-1.67%) |
Oct 18, 2016 | 9.120 | 9.370 | 8.840 | 8.960 | 644,892 | -0.03(-0.33%) |
Oct 17, 2016 | 8.920 | 9.150 | 8.580 | 8.990 | 904,462 | +0.11(+1.24%) |
Oct 14, 2016 | 9.670 | 9.690 | 8.830 | 8.880 | 1,155,754 | -0.52(-5.53%) |
Oct 13, 2016 | 9.650 | 9.700 | 9.080 | 9.400 | 1,528,261 | -0.39(-3.98%) |
Oct 12, 2016 | 10.24 | 10.37 | 9.680 | 9.790 | 1,037,295 | -0.48(-4.67%) |
Oct 11, 2016 | 10.96 | 11.14 | 10.18 | 10.27 | 941,675 | -0.90(-8.06%) |
Oct 10, 2016 | 10.82 | 11.25 | 10.70 | 11.17 | 481,917 | +0.45(+4.20%) |
Oct 07, 2016 | 11.00 | 11.15 | 10.43 | 10.72 | 781,018 | -0.32(-2.90%) |
Oct 06, 2016 | 11.95 | 12.09 | 10.98 | 11.04 | 809,435 | -0.86(-7.23%) |
Oct 05, 2016 | 12.11 | 12.66 | 11.71 | 11.90 | 1,185,846 | -0.16(-1.33%) |
Oct 04, 2016 | 11.02 | 12.41 | 10.94 | 12.06 | 1,659,763 | +1.10(+10.04%) |
Oct 03, 2016 | 10.68 | 10.97 | 10.45 | 10.96 | 424,996 | +0.27(+2.53%) |
Sep 30, 2016 | 10.50 | 10.77 | 10.14 | 10.69 | 631,765 | +0.30(+2.89%) |
Sep 29, 2016 | 10.80 | 10.87 | 10.36 | 10.39 | 679,714 | -0.52(-4.77%) |
Sep 28, 2016 | 10.82 | 11.03 | 10.52 | 10.91 | 632,887 | +0.10(+0.93%) |
Sep 27, 2016 | 10.50 | 10.94 | 10.47 | 10.81 | 527,687 | +0.27(+2.56%) |
Sep 26, 2016 | 10.69 | 11.20 | 10.49 | 10.54 | 737,956 | -0.26(-2.41%) |
Sep 23, 2016 | 10.89 | 11.05 | 10.67 | 10.80 | 613,033 | -0.18(-1.64%) |
Sep 22, 2016 | 11.08 | 11.25 | 10.80 | 10.98 | 736,310 | +0.01(+0.09%) |
Sep 21, 2016 | 10.56 | 11.00 | 10.43 | 10.97 | 765,154 | +0.41(+3.88%) |
Sep 20, 2016 | 10.49 | 10.80 | 10.45 | 10.56 | 574,209 | +0.15(+1.44%) |
Sep 19, 2016 | 10.86 | 10.87 | 10.26 | 10.41 | 921,618 | -0.21(-1.98%) |
Sep 16, 2016 | 10.90 | 10.96 | 10.50 | 10.62 | 746,027 | -0.43(-3.89%) |
Sep 15, 2016 | 10.84 | 11.36 | 10.77 | 11.05 | 962,595 | +0.29(+2.70%) |
Sep 14, 2016 | 10.39 | 10.84 | 10.32 | 10.76 | 626,362 | +0.36(+3.46%) |
Sep 13, 2016 | 10.88 | 11.04 | 10.29 | 10.40 | 921,732 | -0.61(-5.54%) |
Sep 12, 2016 | 10.10 | 11.38 | 10.10 | 11.01 | 1,219,324 | +0.74(+7.21%) |
Sep 09, 2016 | 11.07 | 11.23 | 10.26 | 10.27 | 1,104,856 | -0.97(-8.63%) |
Sep 08, 2016 | 11.35 | 11.54 | 11.15 | 11.24 | 589,769 | -0.19(-1.66%) |
Sep 07, 2016 | 11.51 | 11.66 | 11.04 | 11.43 | 1,072,965 | +0.01(+0.09%) |
Sep 06, 2016 | 11.59 | 11.84 | 11.29 | 11.42 | 730,509 | -0.10(-0.87%) |
Sep 02, 2016 | 11.63 | 11.52 | 11.52 | 11.52 | 857,200 | -0.26(-2.21%) |