Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.640 | 8.700 | 7.920 | 8.000 | 298,581 | -0.71(-8.15%) |
Nov 29, 2016 | 9.480 | 9.562 | 8.560 | 8.710 | 632,223 | -0.59(-6.34%) |
Nov 28, 2016 | 8.920 | 10.17 | 8.631 | 9.300 | 4,702,181 | +1.54(+19.85%) |
Nov 25, 2016 | 7.990 | 8.000 | 7.670 | 7.760 | 35,513 | -0.23(-2.88%) |
Nov 23, 2016 | 7.990 | 7.990 | 7.990 | 0 | -0.09(-1.11%) | |
Nov 22, 2016 | 8.520 | 8.600 | 8.060 | 8.080 | 52,237 | -0.45(-5.28%) |
Nov 21, 2016 | 8.530 | 8.630 | 8.360 | 8.530 | 58,888 | -0.04(-0.47%) |
Nov 18, 2016 | 8.780 | 8.840 | 8.370 | 8.570 | 124,127 | -0.14(-1.61%) |
Nov 17, 2016 | 8.240 | 8.710 | 8.200 | 8.710 | 57,661 | +0.47(+5.70%) |
Nov 16, 2016 | 7.800 | 8.290 | 7.750 | 8.240 | 226,506 | +0.39(+4.97%) |
Nov 15, 2016 | 7.890 | 8.060 | 7.600 | 7.850 | 107,390 | -0.10(-1.26%) |
Nov 14, 2016 | 8.400 | 8.400 | 7.700 | 7.950 | 97,331 | -0.09(-1.12%) |
Nov 11, 2016 | 7.630 | 8.111 | 7.530 | 8.040 | 156,057 | +0.53(+7.06%) |
Nov 10, 2016 | 7.490 | 7.700 | 7.350 | 7.510 | 103,022 | +0.23(+3.16%) |
Nov 09, 2016 | 7.200 | 7.500 | 7.031 | 7.280 | 170,112 | +0.14(+1.96%) |
Nov 08, 2016 | 6.990 | 7.160 | 6.960 | 7.140 | 32,486 | +0.20(+2.88%) |
Nov 07, 2016 | 6.940 | 7.191 | 6.889 | 6.940 | 30,986 | +0.02(+0.29%) |
Nov 04, 2016 | 6.940 | 7.040 | 6.900 | 6.920 | 22,254 | -0.04(-0.57%) |
Nov 03, 2016 | 6.990 | 7.020 | 6.900 | 6.960 | 28,957 | -0.04(-0.57%) |
Nov 02, 2016 | 7.100 | 7.190 | 7.000 | 7.000 | 21,643 | -0.12(-1.69%) |
Nov 01, 2016 | 7.010 | 7.250 | 7.010 | 7.120 | 18,582 | +0.07(+0.99%) |
Oct 31, 2016 | 7.130 | 7.289 | 7.025 | 7.050 | 21,598 | -0.07(-0.98%) |
Oct 28, 2016 | 7.110 | 7.240 | 7.000 | 7.120 | 34,868 | +0.03(+0.42%) |
Oct 27, 2016 | 7.110 | 7.370 | 7.070 | 7.090 | 29,293 | -0.06(-0.84%) |
Oct 26, 2016 | 7.330 | 7.340 | 7.000 | 7.150 | 42,310 | -0.23(-3.12%) |
Oct 25, 2016 | 7.520 | 7.590 | 7.370 | 7.380 | 82,387 | -0.20(-2.64%) |
Oct 24, 2016 | 7.600 | 7.720 | 7.456 | 7.580 | 50,058 | -0.03(-0.39%) |
Oct 21, 2016 | 7.390 | 7.780 | 7.310 | 7.610 | 63,997 | +0.27(+3.68%) |
Oct 20, 2016 | 7.430 | 7.640 | 7.141 | 7.340 | 146,686 | -0.05(-0.68%) |
Oct 19, 2016 | 7.830 | 7.850 | 7.270 | 7.390 | 56,658 | -0.42(-5.38%) |
Oct 18, 2016 | 8.000 | 8.140 | 7.730 | 7.810 | 58,487 | -0.21(-2.62%) |
Oct 17, 2016 | 7.900 | 8.060 | 7.610 | 8.020 | 50,431 | +0.16(+2.04%) |
Oct 14, 2016 | 8.000 | 8.040 | 7.690 | 7.860 | 36,546 | -0.12(-1.50%) |
Oct 13, 2016 | 7.780 | 8.120 | 7.780 | 7.980 | 48,504 | +0.11(+1.40%) |
Oct 12, 2016 | 8.310 | 8.310 | 7.800 | 7.870 | 66,443 | -0.40(-4.84%) |
Oct 11, 2016 | 8.480 | 8.485 | 8.010 | 8.270 | 151,699 | -0.20(-2.36%) |
Oct 10, 2016 | 8.210 | 8.619 | 8.210 | 8.470 | 139,232 | +0.30(+3.67%) |
Oct 07, 2016 | 8.150 | 8.310 | 8.070 | 8.170 | 69,054 | +0.01(+0.12%) |
Oct 06, 2016 | 8.610 | 8.610 | 8.160 | 8.160 | 68,933 | -0.46(-5.34%) |
Oct 05, 2016 | 8.690 | 8.755 | 8.580 | 8.620 | 69,325 | +0.00(+0.00%) |
Oct 04, 2016 | 9.000 | 9.000 | 8.510 | 8.620 | 57,103 | -0.12(-1.37%) |
Oct 03, 2016 | 8.920 | 9.030 | 8.720 | 8.740 | 71,906 | -0.10(-1.13%) |
Sep 30, 2016 | 8.940 | 8.940 | 8.522 | 8.840 | 35,349 | -0.08(-0.90%) |
Sep 29, 2016 | 9.040 | 9.050 | 8.810 | 8.920 | 35,659 | -0.08(-0.89%) |
Sep 28, 2016 | 9.050 | 9.110 | 8.990 | 9.000 | 26,873 | -0.01(-0.11%) |
Sep 27, 2016 | 9.270 | 9.300 | 8.901 | 9.010 | 36,009 | -0.24(-2.59%) |
Sep 26, 2016 | 9.200 | 9.295 | 9.150 | 9.250 | 21,195 | +0.05(+0.54%) |
Sep 23, 2016 | 9.200 | 9.200 | 9.148 | 9.200 | 27,895 | +0.02(+0.22%) |
Sep 22, 2016 | 9.450 | 9.450 | 9.160 | 9.180 | 23,326 | -0.16(-1.71%) |
Sep 21, 2016 | 9.240 | 9.340 | 9.150 | 9.340 | 31,173 | +0.18(+1.97%) |
Sep 20, 2016 | 9.250 | 9.300 | 9.100 | 9.160 | 82,098 | +0.00(+0.00%) |
Sep 19, 2016 | 9.660 | 9.660 | 9.110 | 9.160 | 99,478 | -0.34(-3.58%) |
Sep 16, 2016 | 9.510 | 9.600 | 9.460 | 9.500 | 53,177 | +0.19(+2.04%) |
Sep 15, 2016 | 9.380 | 9.450 | 9.230 | 9.310 | 21,391 | -0.09(-0.96%) |
Sep 14, 2016 | 9.490 | 9.588 | 9.352 | 9.400 | 7,566 | +0.06(+0.64%) |
Sep 13, 2016 | 9.581 | 9.610 | 9.300 | 9.340 | 19,127 | -0.28(-2.91%) |
Sep 12, 2016 | 9.650 | 9.750 | 9.540 | 9.620 | 15,980 | -0.02(-0.21%) |
Sep 09, 2016 | 9.950 | 9.950 | 9.595 | 9.640 | 23,330 | -0.25(-2.53%) |
Sep 08, 2016 | 9.860 | 9.950 | 9.670 | 9.890 | 32,547 | +0.03(+0.30%) |
Sep 07, 2016 | 9.950 | 9.950 | 9.650 | 9.860 | 37,274 | -0.03(-0.30%) |
Sep 06, 2016 | 9.630 | 9.990 | 9.630 | 9.890 | 73,532 | +0.43(+4.55%) |
Sep 02, 2016 | 9.600 | 9.460 | 9.460 | 9.460 | 63,900 | +0.00(+0.00%) |