Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.350 | 8.400 | 8.190 | 8.300 | 416,031 | +0.05(+0.61%) |
Nov 29, 2016 | 8.450 | 8.500 | 8.050 | 8.250 | 475,029 | -0.20(-2.37%) |
Nov 28, 2016 | 8.550 | 8.700 | 8.400 | 8.450 | 280,353 | -0.10(-1.17%) |
Nov 25, 2016 | 8.450 | 8.550 | 8.350 | 8.550 | 165,394 | +0.20(+2.40%) |
Nov 23, 2016 | 8.350 | 8.350 | 8.350 | 0 | +0.10(+1.21%) | |
Nov 22, 2016 | 8.150 | 8.375 | 7.710 | 8.250 | 417,764 | +0.15(+1.85%) |
Nov 21, 2016 | 8.200 | 8.450 | 7.950 | 8.100 | 623,230 | -0.10(-1.22%) |
Nov 18, 2016 | 8.400 | 8.450 | 8.100 | 8.200 | 571,340 | -0.20(-2.38%) |
Nov 17, 2016 | 8.450 | 8.525 | 8.250 | 8.400 | 491,646 | -0.10(-1.18%) |
Nov 16, 2016 | 8.350 | 8.675 | 8.200 | 8.500 | 442,262 | +0.15(+1.80%) |
Nov 15, 2016 | 8.250 | 8.350 | 8.200 | 8.350 | 376,562 | +0.15(+1.83%) |
Nov 14, 2016 | 8.900 | 8.900 | 8.150 | 8.200 | 497,194 | -0.65(-7.34%) |
Nov 11, 2016 | 8.600 | 8.900 | 8.450 | 8.850 | 437,576 | +0.30(+3.51%) |
Nov 10, 2016 | 8.800 | 8.950 | 8.400 | 8.550 | 330,857 | -0.15(-1.72%) |
Nov 09, 2016 | 8.450 | 8.700 | 8.250 | 8.700 | 385,502 | +0.10(+1.16%) |
Nov 08, 2016 | 8.600 | 8.700 | 8.550 | 8.600 | 355,761 | +0.00(+0.00%) |
Nov 07, 2016 | 8.750 | 8.800 | 8.550 | 8.600 | 531,926 | +0.00(+0.00%) |
Nov 04, 2016 | 8.350 | 8.650 | 8.100 | 8.600 | 1,038,629 | +0.10(+1.18%) |
Nov 03, 2016 | 9.650 | 10.01 | 8.450 | 8.500 | 1,767,280 | -2.20(-20.56%) |
Nov 02, 2016 | 10.90 | 10.95 | 10.60 | 10.70 | 717,999 | -0.25(-2.28%) |
Nov 01, 2016 | 11.05 | 11.45 | 10.90 | 10.95 | 408,173 | -0.20(-1.79%) |
Oct 31, 2016 | 11.30 | 11.50 | 10.90 | 11.15 | 539,583 | -0.20(-1.76%) |
Oct 28, 2016 | 11.57 | 11.74 | 11.34 | 11.35 | 187,198 | -0.25(-2.16%) |
Oct 27, 2016 | 12.00 | 12.00 | 11.51 | 11.60 | 196,244 | -0.31(-2.60%) |
Oct 26, 2016 | 12.41 | 12.55 | 11.91 | 11.91 | 229,507 | -0.61(-4.87%) |
Oct 25, 2016 | 12.69 | 12.70 | 12.43 | 12.52 | 217,910 | -0.17(-1.34%) |
Oct 24, 2016 | 12.80 | 12.97 | 12.65 | 12.69 | 232,087 | -0.03(-0.24%) |
Oct 21, 2016 | 12.74 | 12.80 | 12.69 | 12.72 | 167,276 | -0.09(-0.70%) |
Oct 20, 2016 | 12.90 | 12.93 | 12.74 | 12.81 | 142,449 | -0.11(-0.85%) |
Oct 19, 2016 | 12.63 | 12.98 | 12.61 | 12.92 | 135,705 | +0.26(+2.05%) |
Oct 18, 2016 | 12.73 | 12.77 | 12.35 | 12.66 | 152,633 | +0.13(+1.04%) |
Oct 17, 2016 | 12.60 | 12.71 | 12.49 | 12.53 | 120,416 | -0.03(-0.24%) |
Oct 14, 2016 | 12.62 | 12.73 | 12.45 | 12.56 | 176,684 | +0.02(+0.16%) |
Oct 13, 2016 | 12.35 | 12.87 | 12.15 | 12.54 | 879,113 | +0.05(+0.40%) |
Oct 12, 2016 | 12.60 | 12.65 | 12.11 | 12.49 | 139,180 | -0.10(-0.79%) |
Oct 11, 2016 | 13.18 | 13.19 | 12.46 | 12.59 | 192,757 | -0.57(-4.33%) |
Oct 10, 2016 | 12.67 | 13.23 | 12.67 | 13.16 | 202,219 | +0.51(+4.03%) |
Oct 07, 2016 | 12.89 | 13.00 | 12.53 | 12.65 | 161,875 | -0.27(-2.09%) |
Oct 06, 2016 | 13.23 | 13.23 | 12.86 | 12.92 | 240,786 | -0.37(-2.78%) |
Oct 05, 2016 | 13.60 | 13.80 | 13.17 | 13.29 | 389,693 | -0.31(-2.28%) |
Oct 04, 2016 | 13.30 | 13.62 | 13.20 | 13.60 | 499,809 | +0.31(+2.33%) |
Oct 03, 2016 | 13.04 | 13.30 | 12.99 | 13.29 | 234,654 | +0.24(+1.84%) |
Sep 30, 2016 | 12.97 | 13.09 | 12.82 | 13.05 | 227,074 | +0.16(+1.24%) |
Sep 29, 2016 | 13.13 | 13.13 | 12.81 | 12.89 | 197,537 | -0.30(-2.27%) |
Sep 28, 2016 | 12.99 | 13.50 | 12.96 | 13.19 | 339,437 | +0.23(+1.77%) |
Sep 27, 2016 | 12.75 | 12.97 | 12.70 | 12.96 | 189,596 | +0.25(+1.97%) |
Sep 26, 2016 | 12.92 | 12.94 | 12.71 | 12.71 | 139,276 | -0.21(-1.63%) |
Sep 23, 2016 | 13.18 | 13.19 | 12.78 | 12.92 | 305,663 | -0.31(-2.34%) |
Sep 22, 2016 | 12.84 | 13.34 | 12.71 | 13.23 | 426,709 | +0.55(+4.34%) |
Sep 21, 2016 | 12.51 | 12.70 | 12.39 | 12.68 | 329,872 | +0.23(+1.85%) |
Sep 20, 2016 | 12.65 | 12.77 | 12.37 | 12.45 | 387,237 | -0.14(-1.11%) |
Sep 19, 2016 | 12.55 | 12.73 | 12.49 | 12.59 | 261,981 | +0.03(+0.24%) |
Sep 16, 2016 | 12.35 | 12.56 | 12.24 | 12.56 | 443,643 | +0.26(+2.11%) |
Sep 15, 2016 | 12.39 | 12.48 | 12.27 | 12.30 | 156,196 | -0.05(-0.40%) |
Sep 14, 2016 | 12.21 | 12.54 | 12.11 | 12.35 | 200,617 | +0.09(+0.73%) |
Sep 13, 2016 | 12.41 | 12.48 | 12.14 | 12.26 | 364,409 | -0.31(-2.47%) |
Sep 12, 2016 | 12.23 | 12.67 | 11.99 | 12.57 | 358,011 | +0.27(+2.20%) |
Sep 09, 2016 | 12.72 | 12.72 | 11.99 | 12.30 | 510,584 | -0.55(-4.28%) |
Sep 08, 2016 | 13.00 | 13.05 | 12.75 | 12.85 | 371,854 | -0.21(-1.61%) |
Sep 07, 2016 | 12.95 | 13.08 | 12.84 | 13.06 | 366,828 | +0.11(+0.85%) |
Sep 06, 2016 | 13.22 | 13.39 | 12.86 | 12.95 | 596,984 | -0.34(-2.56%) |
Sep 02, 2016 | 13.06 | 13.29 | 13.29 | 13.29 | 1,029,300 | +0.27(+2.07%) |