Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.600 | 9.000 | 8.500 | 8.500 | 50,488 | -0.15(-1.73%) |
Nov 29, 2016 | 8.650 | 8.750 | 8.600 | 8.650 | 33,605 | +0.00(+0.00%) |
Nov 28, 2016 | 9.050 | 9.100 | 8.600 | 8.650 | 36,198 | -0.40(-4.42%) |
Nov 25, 2016 | 9.015 | 9.100 | 9.000 | 9.050 | 12,385 | +0.00(+0.00%) |
Nov 23, 2016 | 9.050 | 9.050 | 9.050 | 0 | -0.05(-0.55%) | |
Nov 22, 2016 | 9.000 | 9.350 | 8.950 | 9.100 | 38,594 | -0.20(-2.15%) |
Nov 21, 2016 | 9.550 | 9.650 | 9.200 | 9.300 | 31,311 | -0.25(-2.62%) |
Nov 18, 2016 | 8.950 | 10.07 | 8.950 | 9.550 | 195,443 | +0.65(+7.30%) |
Nov 17, 2016 | 8.500 | 8.999 | 8.400 | 8.900 | 92,682 | +0.45(+5.33%) |
Nov 16, 2016 | 8.150 | 8.450 | 8.100 | 8.450 | 69,465 | +0.35(+4.32%) |
Nov 15, 2016 | 8.150 | 8.150 | 8.100 | 8.100 | 55,840 | +0.00(+0.00%) |
Nov 14, 2016 | 8.150 | 8.150 | 8.050 | 8.100 | 51,868 | +0.00(+0.00%) |
Nov 11, 2016 | 8.000 | 8.150 | 7.950 | 8.100 | 66,287 | +0.05(+0.62%) |
Nov 10, 2016 | 8.150 | 8.250 | 8.000 | 8.050 | 116,655 | -0.10(-1.23%) |
Nov 09, 2016 | 8.050 | 8.200 | 8.000 | 8.150 | 73,981 | +0.05(+0.62%) |
Nov 08, 2016 | 7.900 | 8.200 | 7.900 | 8.100 | 86,708 | +0.25(+3.18%) |
Nov 07, 2016 | 7.750 | 7.950 | 7.700 | 7.850 | 176,892 | +0.10(+1.29%) |
Nov 04, 2016 | 7.750 | 7.750 | 7.700 | 7.750 | 74,927 | +0.05(+0.65%) |
Nov 03, 2016 | 7.700 | 7.750 | 7.650 | 7.700 | 133,746 | +0.00(+0.00%) |
Nov 02, 2016 | 7.800 | 7.800 | 7.650 | 7.700 | 204,650 | +0.05(+0.65%) |
Nov 01, 2016 | 7.350 | 7.800 | 7.350 | 7.650 | 198,682 | +0.25(+3.38%) |
Oct 31, 2016 | 6.350 | 7.450 | 6.350 | 7.400 | 174,131 | +1.15(+18.40%) |
Oct 28, 2016 | 6.100 | 6.350 | 6.100 | 6.250 | 50,651 | +0.15(+2.46%) |
Oct 27, 2016 | 6.200 | 6.400 | 6.050 | 6.100 | 122,904 | -0.10(-1.61%) |
Oct 26, 2016 | 6.500 | 6.575 | 6.150 | 6.200 | 219,892 | -0.30(-4.62%) |
Oct 25, 2016 | 6.450 | 6.650 | 6.400 | 6.500 | 112,359 | +0.00(+0.00%) |
Oct 24, 2016 | 6.700 | 6.700 | 6.450 | 6.500 | 70,057 | -0.05(-0.76%) |
Oct 21, 2016 | 6.600 | 6.700 | 6.400 | 6.550 | 117,264 | -0.10(-1.50%) |
Oct 20, 2016 | 6.900 | 6.900 | 6.650 | 6.650 | 37,266 | -0.15(-2.21%) |
Oct 19, 2016 | 6.700 | 6.830 | 6.700 | 6.800 | 41,417 | +0.10(+1.49%) |
Oct 18, 2016 | 6.900 | 6.945 | 6.700 | 6.700 | 69,721 | -0.10(-1.47%) |
Oct 17, 2016 | 6.900 | 6.975 | 6.750 | 6.800 | 25,723 | -0.09(-1.31%) |
Oct 14, 2016 | 7.060 | 7.060 | 6.870 | 6.890 | 35,577 | -0.12(-1.71%) |
Oct 13, 2016 | 7.100 | 7.100 | 7.000 | 7.010 | 24,120 | -0.11(-1.54%) |
Oct 12, 2016 | 7.070 | 7.160 | 7.050 | 7.120 | 24,505 | +0.10(+1.42%) |
Oct 11, 2016 | 7.230 | 7.276 | 7.000 | 7.020 | 74,572 | -0.24(-3.31%) |
Oct 10, 2016 | 7.200 | 7.290 | 7.190 | 7.260 | 46,173 | +0.12(+1.68%) |
Oct 07, 2016 | 7.160 | 7.400 | 7.130 | 7.140 | 70,033 | +0.02(+0.28%) |
Oct 06, 2016 | 7.160 | 7.290 | 7.090 | 7.120 | 72,750 | -0.09(-1.25%) |
Oct 05, 2016 | 7.120 | 7.363 | 7.120 | 7.210 | 118,861 | +0.09(+1.26%) |
Oct 04, 2016 | 7.260 | 7.330 | 7.090 | 7.120 | 52,646 | -0.17(-2.33%) |
Oct 03, 2016 | 7.290 | 7.290 | 7.290 | 7.290 | 3,565 | -0.31(-4.08%) |
Sep 30, 2016 | 7.600 | 7.600 | 7.600 | 7.600 | 478 | +0.08(+1.06%) |
Sep 29, 2016 | 7.650 | 7.680 | 7.500 | 7.520 | 62,274 | -0.27(-3.42%) |
Sep 28, 2016 | 7.670 | 7.786 | 7.670 | 7.786 | 1,269 | -0.07(-0.88%) |
Sep 27, 2016 | 7.610 | 8.000 | 7.610 | 7.855 | 32,821 | +0.26(+3.36%) |
Sep 26, 2016 | 7.870 | 8.010 | 7.600 | 7.600 | 37,607 | -0.27(-3.43%) |
Sep 23, 2016 | 7.930 | 7.948 | 7.740 | 7.870 | 43,604 | -0.04(-0.51%) |
Sep 22, 2016 | 7.680 | 7.950 | 7.650 | 7.910 | 55,138 | +0.26(+3.40%) |
Sep 21, 2016 | 7.700 | 7.700 | 7.590 | 7.650 | 30,872 | +0.07(+0.92%) |
Sep 20, 2016 | 7.700 | 7.720 | 7.530 | 7.580 | 46,997 | -0.10(-1.30%) |
Sep 19, 2016 | 7.750 | 7.970 | 7.650 | 7.680 | 32,149 | -0.04(-0.52%) |
Sep 16, 2016 | 7.800 | 8.000 | 7.700 | 7.720 | 238,721 | -0.03(-0.39%) |
Sep 15, 2016 | 8.150 | 8.150 | 7.700 | 7.750 | 36,396 | -0.03(-0.39%) |
Sep 14, 2016 | 7.650 | 7.870 | 7.650 | 7.780 | 38,978 | +0.14(+1.83%) |
Sep 13, 2016 | 7.750 | 7.850 | 7.480 | 7.640 | 94,724 | -0.17(-2.18%) |
Sep 12, 2016 | 7.450 | 7.890 | 7.450 | 7.810 | 87,784 | +0.38(+5.11%) |
Sep 09, 2016 | 7.750 | 7.750 | 7.420 | 7.430 | 69,051 | -0.38(-4.87%) |
Sep 08, 2016 | 7.870 | 8.000 | 7.730 | 7.810 | 34,959 | -0.09(-1.14%) |
Sep 07, 2016 | 7.730 | 7.930 | 7.700 | 7.900 | 43,606 | +0.20(+2.60%) |
Sep 06, 2016 | 7.580 | 7.790 | 7.580 | 7.700 | 110,197 | +0.13(+1.72%) |
Sep 02, 2016 | 7.340 | 7.570 | 7.570 | 7.570 | 183,700 | +0.21(+2.85%) |