Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.650 | 9.750 | 9.200 | 9.200 | 19,167 | -0.40(-4.17%) |
Nov 29, 2016 | 9.350 | 9.900 | 9.350 | 9.600 | 88,962 | +0.15(+1.59%) |
Nov 28, 2016 | 9.100 | 9.500 | 9.100 | 9.450 | 26,228 | +0.45(+5.00%) |
Nov 25, 2016 | 9.150 | 9.150 | 9.000 | 9.000 | 2,924 | +0.00(+0.00%) |
Nov 23, 2016 | 9.000 | 9.000 | 9.000 | 0 | +0.45(+5.26%) | |
Nov 22, 2016 | 8.650 | 8.650 | 8.350 | 8.550 | 13,177 | +0.05(+0.59%) |
Nov 21, 2016 | 8.227 | 8.600 | 8.200 | 8.500 | 16,213 | +0.20(+2.41%) |
Nov 18, 2016 | 8.200 | 8.450 | 8.200 | 8.300 | 5,256 | +0.00(+0.00%) |
Nov 17, 2016 | 8.550 | 8.550 | 8.300 | 8.300 | 8,779 | -0.20(-2.35%) |
Nov 16, 2016 | 8.500 | 8.600 | 8.450 | 8.500 | 14,977 | +0.05(+0.59%) |
Nov 15, 2016 | 8.350 | 8.569 | 8.250 | 8.450 | 16,584 | +0.15(+1.81%) |
Nov 14, 2016 | 8.600 | 8.600 | 8.100 | 8.300 | 29,299 | -0.20(-2.35%) |
Nov 11, 2016 | 8.500 | 8.600 | 8.150 | 8.500 | 32,069 | +0.10(+1.19%) |
Nov 10, 2016 | 8.150 | 8.500 | 7.900 | 8.400 | 26,120 | +0.20(+2.44%) |
Nov 09, 2016 | 7.600 | 8.400 | 7.550 | 8.200 | 15,274 | +0.55(+7.19%) |
Nov 08, 2016 | 7.400 | 8.250 | 7.400 | 7.650 | 21,824 | +0.15(+2.00%) |
Nov 07, 2016 | 8.300 | 8.853 | 7.300 | 7.500 | 42,483 | -0.60(-7.41%) |
Nov 04, 2016 | 7.550 | 8.800 | 7.550 | 8.100 | 54,598 | +0.35(+4.52%) |
Nov 03, 2016 | 7.100 | 7.950 | 7.050 | 7.750 | 37,901 | +0.75(+10.71%) |
Nov 02, 2016 | 6.550 | 7.050 | 6.451 | 7.000 | 45,660 | +0.65(+10.24%) |
Nov 01, 2016 | 6.150 | 6.450 | 6.150 | 6.350 | 25,071 | +0.20(+3.25%) |
Oct 31, 2016 | 6.150 | 6.550 | 5.867 | 6.150 | 19,554 | +0.37(+6.40%) |
Oct 28, 2016 | 5.797 | 5.950 | 5.780 | 5.780 | 6,671 | +0.02(+0.35%) |
Oct 27, 2016 | 5.990 | 6.058 | 5.625 | 5.760 | 52,647 | -0.11(-1.87%) |
Oct 26, 2016 | 5.800 | 5.943 | 5.750 | 5.870 | 23,537 | -0.05(-0.84%) |
Oct 25, 2016 | 5.200 | 6.340 | 5.200 | 5.920 | 150,016 | +0.76(+14.78%) |
Oct 24, 2016 | 5.120 | 5.280 | 5.120 | 5.157 | 7,996 | +0.05(+1.03%) |
Oct 21, 2016 | 5.130 | 5.136 | 5.100 | 5.105 | 4,728 | -0.05(-1.07%) |
Oct 20, 2016 | 5.170 | 5.200 | 5.160 | 5.160 | 1,247 | -0.11(-2.09%) |
Oct 19, 2016 | 5.150 | 5.370 | 5.150 | 5.270 | 5,400 | +0.12(+2.33%) |
Oct 18, 2016 | 5.200 | 5.220 | 5.110 | 5.150 | 3,163 | +0.04(+0.84%) |
Oct 17, 2016 | 5.169 | 5.170 | 5.107 | 5.107 | 866 | -0.08(-1.60%) |
Oct 14, 2016 | 4.970 | 5.200 | 4.950 | 5.190 | 7,736 | +0.26(+5.27%) |
Oct 13, 2016 | 4.930 | 4.980 | 4.930 | 4.930 | 1,414 | +0.02(+0.41%) |
Oct 12, 2016 | 4.890 | 4.910 | 4.850 | 4.910 | 9,872 | +0.06(+1.24%) |
Oct 11, 2016 | 5.020 | 5.030 | 4.850 | 4.850 | 1,902 | -0.17(-3.39%) |
Oct 10, 2016 | 4.950 | 5.050 | 4.920 | 5.020 | 8,334 | +0.13(+2.66%) |
Oct 07, 2016 | 5.000 | 5.066 | 4.860 | 4.890 | 7,001 | -0.16(-3.17%) |
Oct 06, 2016 | 5.202 | 5.202 | 5.050 | 5.050 | 3,206 | -0.07(-1.37%) |
Oct 05, 2016 | 5.080 | 5.180 | 5.080 | 5.120 | 2,878 | +0.08(+1.59%) |
Oct 04, 2016 | 5.440 | 5.440 | 5.020 | 5.040 | 4,540 | -0.34(-6.32%) |
Oct 03, 2016 | 5.350 | 5.423 | 5.350 | 5.380 | 32,883 | +0.03(+0.56%) |
Sep 30, 2016 | 5.350 | 5.370 | 5.350 | 5.350 | 2,522 | +0.05(+0.94%) |
Sep 29, 2016 | 5.300 | 5.304 | 5.300 | 5.300 | 5,529 | +0.01(+0.19%) |
Sep 28, 2016 | 5.340 | 5.360 | 5.290 | 5.290 | 23,619 | -0.06(-1.12%) |
Sep 27, 2016 | 5.381 | 5.381 | 5.330 | 5.350 | 926 | +0.02(+0.38%) |
Sep 26, 2016 | 5.350 | 5.400 | 5.300 | 5.330 | 32,227 | +0.03(+0.57%) |
Sep 23, 2016 | 5.459 | 5.459 | 5.300 | 5.300 | 15,802 | +0.05(+0.95%) |
Sep 22, 2016 | 5.470 | 5.480 | 5.250 | 5.250 | 8,427 | -0.16(-2.96%) |
Sep 21, 2016 | 5.310 | 5.650 | 5.310 | 5.410 | 23,795 | +0.10(+1.89%) |
Sep 20, 2016 | 5.360 | 5.420 | 5.300 | 5.310 | 22,093 | -0.01(-0.19%) |
Sep 19, 2016 | 5.600 | 5.600 | 5.030 | 5.320 | 32,314 | +0.15(+2.90%) |
Sep 16, 2016 | 5.190 | 5.250 | 5.050 | 5.170 | 32,869 | +0.17(+3.40%) |
Sep 15, 2016 | 5.800 | 5.990 | 4.950 | 5.000 | 225,139 | -1.13(-18.43%) |
Sep 14, 2016 | 6.500 | 6.540 | 5.980 | 6.130 | 31,585 | +0.20(+3.37%) |
Sep 13, 2016 | 6.170 | 6.247 | 5.910 | 5.930 | 3,985 | -0.17(-2.79%) |
Sep 12, 2016 | 6.500 | 6.500 | 5.900 | 6.100 | 11,662 | -0.55(-8.27%) |
Sep 09, 2016 | 6.800 | 6.800 | 6.590 | 6.650 | 1,473 | -0.15(-2.21%) |
Sep 08, 2016 | 6.971 | 6.971 | 6.800 | 6.800 | 11,082 | -0.12(-1.73%) |
Sep 07, 2016 | 6.630 | 7.000 | 6.630 | 6.920 | 2,987 | +0.29(+4.37%) |
Sep 06, 2016 | 6.311 | 6.779 | 6.210 | 6.630 | 20,366 | +0.42(+6.76%) |
Sep 02, 2016 | 6.350 | 6.210 | 6.210 | 6.210 | 3,400 | +0.10(+1.64%) |