Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.400 | 8.500 | 8.000 | 8.000 | 373,936 | -0.15(-1.84%) |
Nov 29, 2016 | 7.900 | 8.600 | 7.755 | 8.150 | 702,155 | -0.40(-4.68%) |
Nov 28, 2016 | 8.350 | 8.700 | 8.350 | 8.550 | 289,213 | +0.25(+3.01%) |
Nov 25, 2016 | 8.450 | 8.500 | 7.950 | 8.300 | 231,053 | -0.10(-1.19%) |
Nov 23, 2016 | 8.400 | 8.400 | 8.400 | 0 | +0.50(+6.33%) | |
Nov 22, 2016 | 7.400 | 8.000 | 7.366 | 7.900 | 356,170 | +0.45(+6.04%) |
Nov 21, 2016 | 7.500 | 7.500 | 7.200 | 7.450 | 288,334 | +0.30(+4.20%) |
Nov 18, 2016 | 6.950 | 7.200 | 6.800 | 7.150 | 254,223 | +0.40(+5.93%) |
Nov 17, 2016 | 7.000 | 7.650 | 6.600 | 6.750 | 1,194,640 | -1.45(-17.68%) |
Nov 16, 2016 | 8.150 | 8.300 | 8.000 | 8.200 | 483,840 | +0.15(+1.86%) |
Nov 15, 2016 | 7.600 | 8.250 | 7.400 | 8.050 | 528,941 | +0.65(+8.78%) |
Nov 14, 2016 | 7.350 | 7.950 | 7.200 | 7.400 | 432,401 | -0.35(-4.52%) |
Nov 11, 2016 | 7.200 | 8.000 | 7.005 | 7.750 | 614,566 | +0.80(+11.51%) |
Nov 10, 2016 | 6.800 | 7.150 | 6.650 | 6.950 | 309,392 | +0.30(+4.51%) |
Nov 09, 2016 | 5.900 | 6.800 | 5.800 | 6.650 | 314,747 | +0.50(+8.13%) |
Nov 08, 2016 | 6.250 | 6.400 | 6.150 | 6.150 | 131,895 | +0.00(+0.00%) |
Nov 07, 2016 | 5.850 | 6.450 | 5.750 | 6.150 | 391,041 | +0.30(+5.13%) |
Nov 04, 2016 | 6.550 | 6.600 | 5.850 | 5.850 | 536,081 | -0.70(-10.69%) |
Nov 03, 2016 | 7.000 | 7.000 | 6.450 | 6.550 | 427,883 | -0.40(-5.76%) |
Nov 02, 2016 | 6.950 | 7.050 | 6.850 | 6.950 | 162,942 | +0.00(+0.00%) |
Nov 01, 2016 | 7.500 | 7.500 | 6.850 | 6.950 | 211,509 | -0.35(-4.79%) |
Oct 31, 2016 | 7.150 | 7.500 | 7.000 | 7.300 | 282,310 | +0.30(+4.29%) |
Oct 28, 2016 | 7.200 | 7.625 | 6.750 | 7.000 | 509,363 | +0.05(+0.72%) |
Oct 27, 2016 | 7.400 | 7.400 | 6.950 | 6.950 | 230,613 | -0.45(-6.08%) |
Oct 26, 2016 | 7.000 | 7.500 | 7.000 | 7.400 | 154,546 | +0.25(+3.50%) |
Oct 25, 2016 | 6.850 | 7.450 | 6.800 | 7.150 | 316,672 | +0.30(+4.38%) |
Oct 24, 2016 | 7.300 | 7.500 | 6.400 | 6.850 | 685,608 | -0.50(-6.80%) |
Oct 21, 2016 | 7.450 | 7.550 | 7.250 | 7.350 | 244,390 | -0.10(-1.34%) |
Oct 20, 2016 | 7.600 | 7.700 | 7.450 | 7.450 | 102,724 | -0.20(-2.61%) |
Oct 19, 2016 | 7.550 | 7.800 | 7.500 | 7.650 | 146,295 | +0.10(+1.32%) |
Oct 18, 2016 | 7.500 | 7.750 | 7.500 | 7.550 | 163,610 | +0.05(+0.67%) |
Oct 17, 2016 | 7.750 | 7.750 | 7.400 | 7.500 | 199,349 | -0.11(-1.45%) |
Oct 14, 2016 | 7.650 | 7.780 | 7.550 | 7.610 | 173,797 | +0.01(+0.13%) |
Oct 13, 2016 | 7.800 | 7.900 | 7.550 | 7.600 | 203,896 | -0.30(-3.80%) |
Oct 12, 2016 | 8.150 | 8.420 | 7.840 | 7.900 | 209,306 | -0.29(-3.54%) |
Oct 11, 2016 | 8.260 | 8.490 | 8.080 | 8.190 | 183,402 | +0.07(+0.86%) |
Oct 10, 2016 | 8.000 | 8.400 | 8.000 | 8.120 | 247,415 | +0.15(+1.88%) |
Oct 07, 2016 | 8.260 | 8.420 | 7.630 | 7.970 | 449,192 | -0.35(-4.21%) |
Oct 06, 2016 | 8.690 | 8.780 | 8.270 | 8.320 | 216,522 | -0.43(-4.91%) |
Oct 05, 2016 | 8.610 | 8.750 | 8.560 | 8.750 | 211,855 | +0.03(+0.34%) |
Oct 04, 2016 | 8.550 | 8.960 | 8.550 | 8.720 | 204,336 | +0.07(+0.81%) |
Oct 03, 2016 | 8.800 | 8.880 | 8.250 | 8.650 | 383,735 | -0.21(-2.37%) |
Sep 30, 2016 | 9.000 | 9.010 | 8.600 | 8.860 | 383,061 | -0.26(-2.85%) |
Sep 29, 2016 | 9.330 | 9.410 | 9.100 | 9.120 | 306,509 | -0.32(-3.39%) |
Sep 28, 2016 | 9.400 | 9.500 | 9.135 | 9.440 | 430,932 | +0.20(+2.16%) |
Sep 27, 2016 | 8.920 | 9.280 | 8.918 | 9.240 | 323,292 | +0.25(+2.78%) |
Sep 26, 2016 | 9.080 | 9.450 | 8.910 | 8.990 | 407,841 | -0.17(-1.86%) |
Sep 23, 2016 | 8.750 | 9.180 | 8.700 | 9.160 | 344,090 | +0.38(+4.33%) |
Sep 22, 2016 | 8.740 | 8.890 | 8.630 | 8.780 | 141,991 | +0.04(+0.46%) |
Sep 21, 2016 | 8.560 | 8.750 | 8.540 | 8.740 | 111,891 | +0.16(+1.86%) |
Sep 20, 2016 | 8.770 | 8.910 | 8.550 | 8.580 | 173,474 | -0.09(-1.04%) |
Sep 19, 2016 | 8.540 | 8.980 | 8.540 | 8.670 | 420,689 | +0.17(+2.00%) |
Sep 16, 2016 | 8.710 | 8.850 | 8.500 | 8.500 | 268,822 | -0.32(-3.63%) |
Sep 15, 2016 | 8.520 | 8.900 | 8.520 | 8.820 | 263,056 | +0.23(+2.68%) |
Sep 14, 2016 | 8.670 | 9.030 | 8.470 | 8.590 | 230,397 | -0.11(-1.26%) |
Sep 13, 2016 | 9.150 | 9.270 | 8.170 | 8.700 | 513,838 | -0.58(-6.25%) |
Sep 12, 2016 | 8.930 | 9.300 | 8.500 | 9.280 | 615,591 | +0.08(+0.87%) |
Sep 09, 2016 | 9.690 | 9.690 | 9.100 | 9.200 | 466,286 | -0.49(-5.06%) |
Sep 08, 2016 | 9.090 | 9.800 | 9.065 | 9.690 | 949,036 | +0.59(+6.48%) |
Sep 07, 2016 | 9.000 | 9.180 | 8.750 | 9.100 | 497,477 | +0.10(+1.11%) |
Sep 06, 2016 | 8.780 | 9.040 | 8.780 | 9.000 | 358,342 | +0.19(+2.16%) |
Sep 02, 2016 | 9.000 | 8.810 | 8.810 | 8.810 | 214,000 | -0.11(-1.23%) |