Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.05 | 10.25 | 10.00 | 10.03 | 273,525 | +0.08(+0.80%) |
Nov 29, 2016 | 10.01 | 10.11 | 9.930 | 9.950 | 195,084 | -0.09(-0.90%) |
Nov 28, 2016 | 10.14 | 10.17 | 10.02 | 10.04 | 198,024 | -0.13(-1.28%) |
Nov 25, 2016 | 10.13 | 10.18 | 10.08 | 10.17 | 91,323 | -0.01(-0.10%) |
Nov 23, 2016 | 10.18 | 10.18 | 10.18 | 0 | +0.02(+0.20%) | |
Nov 22, 2016 | 10.22 | 10.22 | 10.11 | 10.16 | 181,881 | +0.02(+0.20%) |
Nov 21, 2016 | 10.35 | 10.35 | 10.03 | 10.14 | 221,292 | +0.05(+0.50%) |
Nov 18, 2016 | 10.13 | 10.16 | 9.990 | 10.09 | 178,824 | -0.02(-0.20%) |
Nov 17, 2016 | 10.14 | 10.24 | 10.00 | 10.11 | 253,618 | -0.03(-0.30%) |
Nov 16, 2016 | 10.05 | 10.19 | 9.930 | 10.14 | 197,607 | +0.09(+0.90%) |
Nov 15, 2016 | 10.05 | 10.14 | 9.745 | 10.05 | 122,536 | -0.04(-0.40%) |
Nov 14, 2016 | 9.900 | 10.34 | 9.860 | 10.09 | 369,668 | +0.38(+3.91%) |
Nov 11, 2016 | 8.830 | 9.770 | 8.740 | 9.710 | 368,328 | +0.68(+7.53%) |
Nov 10, 2016 | 8.900 | 9.310 | 8.780 | 9.030 | 340,865 | +0.35(+4.03%) |
Nov 09, 2016 | 8.310 | 8.780 | 8.160 | 8.680 | 240,268 | +0.36(+4.33%) |
Nov 08, 2016 | 8.080 | 8.430 | 7.880 | 8.320 | 157,417 | +0.22(+2.72%) |
Nov 07, 2016 | 7.750 | 8.200 | 7.750 | 8.100 | 343,612 | +0.57(+7.57%) |
Nov 04, 2016 | 7.540 | 7.650 | 7.420 | 7.530 | 321,928 | +0.03(+0.40%) |
Nov 03, 2016 | 7.240 | 7.720 | 7.000 | 7.500 | 404,041 | -0.04(-0.53%) |
Nov 02, 2016 | 7.450 | 7.710 | 7.390 | 7.540 | 195,358 | +0.02(+0.27%) |
Nov 01, 2016 | 7.660 | 7.660 | 7.470 | 7.520 | 194,981 | -0.08(-1.05%) |
Oct 31, 2016 | 7.540 | 7.650 | 7.500 | 7.600 | 268,617 | +0.09(+1.20%) |
Oct 28, 2016 | 7.490 | 7.601 | 7.410 | 7.510 | 322,100 | -0.06(-0.79%) |
Oct 27, 2016 | 7.640 | 7.780 | 7.520 | 7.570 | 207,223 | +0.00(+0.00%) |
Oct 26, 2016 | 7.470 | 7.740 | 7.450 | 7.570 | 167,482 | +0.00(+0.00%) |
Oct 25, 2016 | 7.700 | 7.820 | 7.490 | 7.570 | 157,002 | -0.18(-2.32%) |
Oct 24, 2016 | 7.780 | 7.890 | 7.580 | 7.750 | 207,575 | +0.07(+0.91%) |
Oct 21, 2016 | 7.660 | 7.730 | 7.490 | 7.680 | 136,093 | -0.07(-0.90%) |
Oct 20, 2016 | 7.670 | 7.870 | 7.660 | 7.750 | 107,699 | +0.03(+0.39%) |
Oct 19, 2016 | 7.620 | 7.830 | 7.620 | 7.720 | 145,233 | +0.14(+1.85%) |
Oct 18, 2016 | 7.840 | 7.840 | 7.570 | 7.580 | 156,286 | -0.07(-0.92%) |
Oct 17, 2016 | 7.620 | 7.800 | 7.570 | 7.650 | 180,137 | +0.00(+0.00%) |
Oct 14, 2016 | 7.710 | 7.950 | 7.599 | 7.650 | 155,850 | +0.00(+0.00%) |
Oct 13, 2016 | 7.640 | 7.960 | 7.510 | 7.650 | 179,754 | -0.10(-1.29%) |
Oct 12, 2016 | 7.660 | 7.850 | 7.580 | 7.750 | 271,046 | +0.10(+1.31%) |
Oct 11, 2016 | 7.830 | 7.870 | 7.537 | 7.650 | 96,487 | -0.22(-2.80%) |
Oct 10, 2016 | 7.690 | 7.920 | 7.690 | 7.870 | 130,216 | +0.26(+3.42%) |
Oct 07, 2016 | 7.870 | 7.870 | 7.550 | 7.610 | 181,718 | -0.23(-2.93%) |
Oct 06, 2016 | 7.900 | 8.060 | 7.810 | 7.840 | 164,119 | -0.12(-1.51%) |
Oct 05, 2016 | 7.860 | 8.070 | 7.835 | 7.960 | 209,028 | +0.21(+2.71%) |
Oct 04, 2016 | 7.820 | 8.050 | 7.730 | 7.750 | 145,661 | -0.10(-1.27%) |
Oct 03, 2016 | 7.910 | 7.935 | 7.740 | 7.850 | 118,643 | -0.13(-1.63%) |
Sep 30, 2016 | 7.570 | 8.060 | 7.520 | 7.980 | 325,072 | +0.47(+6.26%) |
Sep 29, 2016 | 7.640 | 7.690 | 7.470 | 7.510 | 127,263 | -0.07(-0.92%) |
Sep 28, 2016 | 7.590 | 7.650 | 7.305 | 7.580 | 231,100 | +0.03(+0.40%) |
Sep 27, 2016 | 7.450 | 7.690 | 7.450 | 7.550 | 189,428 | +0.00(+0.00%) |
Sep 26, 2016 | 7.940 | 7.940 | 7.540 | 7.550 | 152,042 | -0.43(-5.39%) |
Sep 23, 2016 | 7.980 | 8.150 | 7.850 | 7.980 | 167,189 | -0.04(-0.50%) |
Sep 22, 2016 | 8.100 | 8.110 | 7.930 | 8.020 | 213,121 | +0.08(+1.01%) |
Sep 21, 2016 | 7.990 | 8.120 | 7.790 | 7.940 | 303,804 | +0.08(+1.02%) |
Sep 20, 2016 | 8.260 | 8.280 | 7.860 | 7.860 | 116,053 | -0.34(-4.15%) |
Sep 19, 2016 | 8.250 | 8.440 | 8.140 | 8.200 | 166,541 | +0.05(+0.61%) |
Sep 16, 2016 | 8.280 | 8.490 | 8.100 | 8.150 | 207,288 | -0.21(-2.51%) |
Sep 15, 2016 | 8.070 | 8.380 | 8.070 | 8.360 | 86,712 | +0.26(+3.21%) |
Sep 14, 2016 | 8.140 | 8.190 | 7.980 | 8.100 | 99,151 | -0.03(-0.37%) |
Sep 13, 2016 | 8.270 | 8.440 | 8.090 | 8.130 | 125,845 | -0.32(-3.79%) |
Sep 12, 2016 | 8.220 | 8.510 | 8.170 | 8.450 | 199,198 | +0.13(+1.56%) |
Sep 09, 2016 | 8.720 | 8.830 | 8.310 | 8.320 | 156,714 | -0.53(-5.99%) |
Sep 08, 2016 | 8.800 | 8.980 | 8.791 | 8.850 | 447,398 | +0.00(+0.00%) |
Sep 07, 2016 | 8.610 | 8.860 | 8.610 | 8.850 | 118,355 | +0.22(+2.55%) |
Sep 06, 2016 | 8.880 | 8.880 | 8.570 | 8.630 | 189,020 | -0.18(-2.04%) |
Sep 02, 2016 | 8.570 | 8.810 | 8.810 | 8.810 | 236,300 | +0.31(+3.65%) |