Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.883 | 10.12 | 9.725 | 9.922 | 775,929 | +0.04(+0.40%) |
Nov 29, 2016 | 9.922 | 10.12 | 9.804 | 9.883 | 701,813 | -0.08(-0.79%) |
Nov 28, 2016 | 10.12 | 10.12 | 9.765 | 9.962 | 867,758 | -0.24(-2.32%) |
Nov 25, 2016 | 10.24 | 10.24 | 10.08 | 10.20 | 547,841 | +0.00(+0.00%) |
Nov 23, 2016 | 10.20 | 10.20 | 10.20 | 0 | +0.24(+2.37%) | |
Nov 22, 2016 | 9.607 | 10.20 | 9.528 | 9.962 | 2,902,249 | +0.94(+10.48%) |
Nov 21, 2016 | 9.332 | 9.410 | 8.859 | 9.017 | 2,348,068 | -0.16(-1.72%) |
Nov 18, 2016 | 9.332 | 9.548 | 9.135 | 9.174 | 1,271,106 | -0.20(-2.10%) |
Nov 17, 2016 | 9.292 | 9.410 | 9.213 | 9.371 | 639,288 | +0.08(+0.85%) |
Nov 16, 2016 | 9.135 | 9.568 | 9.056 | 9.292 | 987,965 | -0.08(-0.84%) |
Nov 15, 2016 | 9.292 | 9.371 | 8.859 | 9.371 | 925,474 | +0.08(+0.85%) |
Nov 14, 2016 | 8.938 | 9.410 | 8.898 | 9.292 | 1,087,711 | +0.43(+4.89%) |
Nov 11, 2016 | 8.702 | 8.938 | 8.524 | 8.859 | 1,106,975 | +0.24(+2.74%) |
Nov 10, 2016 | 8.347 | 8.820 | 8.308 | 8.623 | 1,395,979 | +0.39(+4.78%) |
Nov 09, 2016 | 7.678 | 8.308 | 7.639 | 8.229 | 881,502 | +0.31(+3.98%) |
Nov 08, 2016 | 7.954 | 7.954 | 7.717 | 7.914 | 347,216 | +0.00(+0.00%) |
Nov 07, 2016 | 7.717 | 7.993 | 7.717 | 7.914 | 628,846 | +0.32(+4.15%) |
Nov 04, 2016 | 7.520 | 7.993 | 7.481 | 7.599 | 846,563 | +0.12(+1.58%) |
Nov 03, 2016 | 7.639 | 7.757 | 7.402 | 7.481 | 833,643 | -0.08(-1.04%) |
Nov 02, 2016 | 7.835 | 7.875 | 7.520 | 7.560 | 648,218 | -0.31(-4.00%) |
Nov 01, 2016 | 8.111 | 8.150 | 7.835 | 7.875 | 684,261 | -0.24(-2.91%) |
Oct 31, 2016 | 8.150 | 8.269 | 8.032 | 8.111 | 689,402 | +0.04(+0.49%) |
Oct 28, 2016 | 8.150 | 8.347 | 7.993 | 8.072 | 622,082 | -0.08(-0.97%) |
Oct 27, 2016 | 8.347 | 8.387 | 8.032 | 8.150 | 621,394 | -0.20(-2.36%) |
Oct 26, 2016 | 8.190 | 8.426 | 8.150 | 8.347 | 482,660 | +0.12(+1.44%) |
Oct 25, 2016 | 8.505 | 8.544 | 8.150 | 8.229 | 626,994 | -0.35(-4.13%) |
Oct 24, 2016 | 8.544 | 8.662 | 8.505 | 8.584 | 460,737 | +0.12(+1.40%) |
Oct 21, 2016 | 8.387 | 8.623 | 8.347 | 8.465 | 594,360 | +0.00(+0.00%) |
Oct 20, 2016 | 8.308 | 8.505 | 8.269 | 8.465 | 601,947 | +0.08(+0.94%) |
Oct 19, 2016 | 8.308 | 8.387 | 8.229 | 8.387 | 694,029 | +0.12(+1.43%) |
Oct 18, 2016 | 8.387 | 8.387 | 8.229 | 8.269 | 398,364 | -0.04(-0.47%) |
Oct 17, 2016 | 8.308 | 8.387 | 8.269 | 8.308 | 528,005 | +0.02(+0.29%) |
Oct 14, 2016 | 8.339 | 8.426 | 8.276 | 8.284 | 555,859 | -0.02(-0.28%) |
Oct 13, 2016 | 8.402 | 8.402 | 8.127 | 8.308 | 548,130 | -0.09(-1.12%) |
Oct 12, 2016 | 8.316 | 8.461 | 8.269 | 8.402 | 373,753 | +0.09(+1.04%) |
Oct 11, 2016 | 8.434 | 8.513 | 8.269 | 8.316 | 674,756 | -0.16(-1.86%) |
Oct 10, 2016 | 8.576 | 8.702 | 8.465 | 8.473 | 462,048 | -0.06(-0.74%) |
Oct 07, 2016 | 8.678 | 8.733 | 8.454 | 8.536 | 722,436 | -0.17(-1.90%) |
Oct 06, 2016 | 8.757 | 8.796 | 8.599 | 8.702 | 609,621 | -0.02(-0.27%) |
Oct 05, 2016 | 8.584 | 8.796 | 8.505 | 8.725 | 670,921 | +0.15(+1.74%) |
Oct 04, 2016 | 8.622 | 8.684 | 8.498 | 8.576 | 747,793 | -0.05(-0.63%) |
Oct 03, 2016 | 8.700 | 8.770 | 8.533 | 8.630 | 867,589 | -0.15(-1.68%) |
Sep 30, 2016 | 8.653 | 8.785 | 8.482 | 8.778 | 1,096,194 | +0.24(+2.82%) |
Sep 29, 2016 | 8.389 | 8.653 | 8.389 | 8.537 | 953,532 | +0.06(+0.73%) |
Sep 28, 2016 | 8.459 | 8.545 | 8.273 | 8.475 | 1,051,254 | +0.02(+0.28%) |
Sep 27, 2016 | 8.537 | 8.611 | 8.412 | 8.451 | 639,401 | -0.06(-0.73%) |
Sep 26, 2016 | 8.444 | 8.537 | 8.412 | 8.513 | 867,746 | -0.02(-0.18%) |
Sep 23, 2016 | 8.513 | 8.669 | 8.506 | 8.529 | 766,143 | -0.03(-0.36%) |
Sep 22, 2016 | 8.428 | 8.564 | 8.389 | 8.560 | 956,757 | +0.18(+2.13%) |
Sep 21, 2016 | 8.405 | 8.444 | 8.218 | 8.381 | 1,029,212 | +0.06(+0.75%) |
Sep 20, 2016 | 8.381 | 8.444 | 8.273 | 8.319 | 805,787 | -0.04(-0.46%) |
Sep 19, 2016 | 8.444 | 8.475 | 8.280 | 8.358 | 1,135,633 | -0.04(-0.46%) |
Sep 16, 2016 | 8.467 | 8.568 | 8.358 | 8.397 | 1,951,472 | -0.11(-1.28%) |
Sep 15, 2016 | 8.420 | 8.568 | 8.412 | 8.506 | 1,326,629 | +0.12(+1.39%) |
Sep 14, 2016 | 8.987 | 9.073 | 8.277 | 8.389 | 3,712,846 | -0.60(-6.66%) |
Sep 13, 2016 | 9.119 | 9.228 | 8.902 | 8.987 | 1,317,178 | -0.23(-2.53%) |
Sep 12, 2016 | 8.902 | 9.282 | 8.816 | 9.220 | 1,659,659 | +0.28(+3.13%) |
Sep 09, 2016 | 9.088 | 9.166 | 8.863 | 8.941 | 1,734,977 | -0.26(-2.87%) |
Sep 08, 2016 | 9.073 | 9.523 | 8.816 | 9.205 | 5,389,545 | -0.39(-4.05%) |
Sep 07, 2016 | 9.904 | 9.904 | 9.453 | 9.593 | 3,399,812 | -0.25(-2.53%) |
Sep 06, 2016 | 9.531 | 10.02 | 9.329 | 9.842 | 4,394,238 | +0.89(+9.89%) |
Sep 02, 2016 | 8.925 | 8.956 | 8.956 | 8.956 | 585,881 | +0.08(+0.87%) |