Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.619 | 9.776 | 9.394 | 9.411 | 1,898,307 | -0.03(-0.35%) |
Nov 29, 2016 | 9.004 | 9.444 | 8.963 | 9.444 | 1,328,685 | +0.32(+3.45%) |
Nov 28, 2016 | 9.162 | 9.262 | 9.013 | 9.129 | 1,222,484 | -0.02(-0.27%) |
Nov 25, 2016 | 9.262 | 9.383 | 8.996 | 9.154 | 436,045 | -0.07(-0.81%) |
Nov 23, 2016 | 9.228 | 9.228 | 9.228 | 0 | +0.17(+1.83%) | |
Nov 22, 2016 | 9.212 | 9.212 | 8.959 | 9.062 | 2,303,046 | -0.07(-0.73%) |
Nov 21, 2016 | 9.311 | 9.311 | 8.556 | 9.129 | 1,932,875 | +0.61(+7.11%) |
Nov 18, 2016 | 8.241 | 8.556 | 8.150 | 8.523 | 957,223 | +0.28(+3.42%) |
Nov 17, 2016 | 8.473 | 8.573 | 7.793 | 8.241 | 1,425,840 | -0.35(-4.06%) |
Nov 16, 2016 | 8.930 | 9.154 | 8.526 | 8.589 | 1,855,720 | -0.27(-3.00%) |
Nov 15, 2016 | 7.984 | 8.896 | 7.967 | 8.855 | 2,467,981 | +0.89(+11.15%) |
Nov 14, 2016 | 8.116 | 8.299 | 7.818 | 7.967 | 1,432,127 | -0.10(-1.29%) |
Nov 11, 2016 | 7.848 | 8.137 | 7.716 | 8.071 | 1,451,891 | +0.22(+2.84%) |
Nov 10, 2016 | 8.219 | 8.252 | 7.831 | 7.848 | 2,539,269 | -0.04(-0.52%) |
Nov 09, 2016 | 7.872 | 8.046 | 7.641 | 7.889 | 1,558,159 | -0.08(-1.04%) |
Nov 08, 2016 | 7.691 | 8.203 | 7.649 | 7.972 | 2,199,626 | +0.20(+2.55%) |
Nov 07, 2016 | 7.683 | 7.848 | 7.550 | 7.773 | 2,567,034 | +0.40(+5.49%) |
Nov 04, 2016 | 6.898 | 7.629 | 6.807 | 7.369 | 2,382,968 | +0.53(+7.73%) |
Nov 03, 2016 | 6.435 | 7.509 | 6.427 | 6.840 | 1,987,552 | +0.59(+9.52%) |
Nov 02, 2016 | 6.609 | 6.691 | 6.113 | 6.245 | 1,485,669 | -0.39(-5.85%) |
Nov 01, 2016 | 6.757 | 6.840 | 6.489 | 6.633 | 842,132 | -0.06(-0.86%) |
Oct 31, 2016 | 7.022 | 7.105 | 6.675 | 6.691 | 610,489 | -0.32(-4.59%) |
Oct 28, 2016 | 6.898 | 7.282 | 6.898 | 7.013 | 527,127 | +0.12(+1.68%) |
Oct 27, 2016 | 7.055 | 7.055 | 6.832 | 6.898 | 390,311 | -0.08(-1.18%) |
Oct 26, 2016 | 6.939 | 7.137 | 6.840 | 6.980 | 482,900 | -0.10(-1.40%) |
Oct 25, 2016 | 7.195 | 7.245 | 6.964 | 7.079 | 447,690 | -0.06(-0.81%) |
Oct 24, 2016 | 7.410 | 7.426 | 6.889 | 7.137 | 642,389 | -0.20(-2.70%) |
Oct 21, 2016 | 7.360 | 7.604 | 7.303 | 7.336 | 505,694 | -0.24(-3.16%) |
Oct 20, 2016 | 7.253 | 7.592 | 7.220 | 7.575 | 522,758 | +0.24(+3.27%) |
Oct 19, 2016 | 7.327 | 7.567 | 7.203 | 7.336 | 445,019 | -0.01(-0.11%) |
Oct 18, 2016 | 7.146 | 7.509 | 7.079 | 7.344 | 1,572,929 | +0.36(+5.21%) |
Oct 17, 2016 | 6.617 | 7.088 | 6.499 | 6.980 | 844,960 | +0.34(+5.10%) |
Oct 14, 2016 | 6.881 | 7.013 | 6.460 | 6.642 | 995,804 | -0.15(-2.19%) |
Oct 13, 2016 | 6.774 | 6.931 | 6.493 | 6.790 | 980,067 | -0.17(-2.49%) |
Oct 12, 2016 | 7.146 | 7.162 | 6.881 | 6.964 | 708,626 | -0.18(-2.54%) |
Oct 11, 2016 | 7.492 | 7.492 | 7.055 | 7.146 | 1,234,588 | -0.45(-5.98%) |
Oct 10, 2016 | 7.848 | 7.972 | 7.592 | 7.600 | 519,862 | -0.07(-0.86%) |
Oct 07, 2016 | 8.096 | 8.096 | 7.616 | 7.666 | 619,231 | -0.36(-4.53%) |
Oct 06, 2016 | 8.038 | 8.104 | 7.872 | 8.029 | 363,041 | -0.04(-0.51%) |
Oct 05, 2016 | 7.765 | 8.162 | 7.691 | 8.071 | 920,010 | +0.42(+5.51%) |
Oct 04, 2016 | 7.716 | 7.823 | 7.517 | 7.649 | 742,368 | -0.13(-1.70%) |
Oct 03, 2016 | 7.649 | 7.839 | 7.526 | 7.782 | 704,168 | +0.04(+0.53%) |
Sep 30, 2016 | 7.716 | 7.889 | 7.641 | 7.740 | 1,005,215 | +0.12(+1.63%) |
Sep 29, 2016 | 7.889 | 7.972 | 7.596 | 7.616 | 562,721 | -0.27(-3.46%) |
Sep 28, 2016 | 7.815 | 8.013 | 7.559 | 7.889 | 981,427 | +0.17(+2.25%) |
Sep 27, 2016 | 7.245 | 7.848 | 7.245 | 7.716 | 921,644 | +0.37(+5.06%) |
Sep 26, 2016 | 7.526 | 7.674 | 7.319 | 7.344 | 554,292 | -0.25(-3.26%) |
Sep 23, 2016 | 7.435 | 7.616 | 7.348 | 7.592 | 1,007,771 | +0.13(+1.77%) |
Sep 22, 2016 | 7.526 | 7.633 | 7.400 | 7.459 | 1,210,067 | +0.12(+1.69%) |
Sep 21, 2016 | 7.336 | 7.459 | 7.162 | 7.336 | 767,087 | +0.21(+3.02%) |
Sep 20, 2016 | 7.443 | 7.476 | 7.079 | 7.121 | 444,087 | -0.25(-3.36%) |
Sep 19, 2016 | 7.319 | 7.435 | 7.253 | 7.369 | 797,251 | +0.12(+1.59%) |
Sep 16, 2016 | 6.956 | 7.344 | 6.947 | 7.253 | 1,074,070 | +0.23(+3.29%) |
Sep 15, 2016 | 6.906 | 7.220 | 6.823 | 7.022 | 829,440 | +0.00(+0.00%) |
Sep 14, 2016 | 6.642 | 7.096 | 6.642 | 7.022 | 745,946 | +0.42(+6.38%) |
Sep 13, 2016 | 6.799 | 6.947 | 6.319 | 6.600 | 952,825 | -0.47(-6.66%) |
Sep 12, 2016 | 6.774 | 7.137 | 6.716 | 7.071 | 625,269 | +0.08(+1.18%) |
Sep 09, 2016 | 7.451 | 7.451 | 6.770 | 6.989 | 859,649 | -0.61(-8.04%) |
Sep 08, 2016 | 7.757 | 7.757 | 7.459 | 7.600 | 664,668 | +0.05(+0.66%) |
Sep 07, 2016 | 7.468 | 7.608 | 7.344 | 7.550 | 670,369 | +0.05(+0.66%) |
Sep 06, 2016 | 7.691 | 7.922 | 7.418 | 7.501 | 692,302 | -0.12(-1.52%) |
Sep 02, 2016 | 7.526 | 7.616 | 7.616 | 7.616 | 661,440 | +0.21(+2.90%) |