Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.340 | 9.350 | 8.920 | 8.940 | 392,344 | -0.42(-4.49%) |
Nov 29, 2016 | 9.240 | 9.460 | 9.121 | 9.360 | 240,047 | +0.10(+1.08%) |
Nov 28, 2016 | 9.470 | 9.500 | 9.140 | 9.260 | 234,539 | -0.21(-2.22%) |
Nov 25, 2016 | 9.450 | 9.600 | 9.330 | 9.470 | 324,940 | +0.06(+0.64%) |
Nov 23, 2016 | 9.410 | 9.410 | 9.410 | 0 | +0.25(+2.73%) | |
Nov 22, 2016 | 9.150 | 9.160 | 8.871 | 9.160 | 329,206 | +0.04(+0.44%) |
Nov 21, 2016 | 9.150 | 9.150 | 8.860 | 9.120 | 282,868 | +0.02(+0.22%) |
Nov 18, 2016 | 8.920 | 9.100 | 8.857 | 9.100 | 239,386 | +0.21(+2.36%) |
Nov 17, 2016 | 8.990 | 9.010 | 8.606 | 8.890 | 220,302 | -0.07(-0.78%) |
Nov 16, 2016 | 8.940 | 9.030 | 8.820 | 8.960 | 279,725 | -0.19(-2.08%) |
Nov 15, 2016 | 8.880 | 9.160 | 8.800 | 9.150 | 375,542 | +0.23(+2.58%) |
Nov 14, 2016 | 8.990 | 9.000 | 8.800 | 8.920 | 322,481 | +0.01(+0.11%) |
Nov 11, 2016 | 8.430 | 8.940 | 8.240 | 8.910 | 488,526 | +0.48(+5.69%) |
Nov 10, 2016 | 8.420 | 8.470 | 8.180 | 8.430 | 325,647 | +0.14(+1.69%) |
Nov 09, 2016 | 8.230 | 8.320 | 8.230 | 8.290 | 386,224 | +0.08(+0.97%) |
Nov 08, 2016 | 8.130 | 8.240 | 7.900 | 8.210 | 298,852 | +0.02(+0.24%) |
Nov 07, 2016 | 7.970 | 8.220 | 7.970 | 8.190 | 396,191 | +0.18(+2.25%) |
Nov 04, 2016 | 7.670 | 8.040 | 7.670 | 8.010 | 332,907 | +0.28(+3.62%) |
Nov 03, 2016 | 7.830 | 7.887 | 7.640 | 7.730 | 483,996 | -0.11(-1.40%) |
Nov 02, 2016 | 7.990 | 8.000 | 7.820 | 7.840 | 253,034 | -0.13(-1.63%) |
Nov 01, 2016 | 8.050 | 8.050 | 7.860 | 7.970 | 311,370 | -0.09(-1.12%) |
Oct 31, 2016 | 8.100 | 8.100 | 7.902 | 8.060 | 375,704 | +0.01(+0.12%) |
Oct 28, 2016 | 8.150 | 8.300 | 7.890 | 8.050 | 630,656 | -0.12(-1.47%) |
Oct 27, 2016 | 7.350 | 8.190 | 7.212 | 8.170 | 1,669,840 | +1.04(+14.59%) |
Oct 26, 2016 | 7.220 | 7.660 | 6.900 | 7.130 | 1,098,038 | -0.19(-2.60%) |
Oct 25, 2016 | 7.490 | 7.580 | 7.230 | 7.320 | 495,271 | -0.18(-2.40%) |
Oct 24, 2016 | 7.650 | 7.830 | 7.490 | 7.500 | 236,479 | -0.09(-1.19%) |
Oct 21, 2016 | 7.750 | 7.780 | 7.590 | 7.590 | 206,021 | -0.24(-3.07%) |
Oct 20, 2016 | 7.620 | 7.960 | 7.620 | 7.830 | 227,486 | +0.16(+2.09%) |
Oct 19, 2016 | 7.720 | 7.800 | 7.600 | 7.670 | 244,894 | -0.07(-0.90%) |
Oct 18, 2016 | 7.590 | 7.740 | 7.510 | 7.740 | 173,343 | +0.23(+3.06%) |
Oct 17, 2016 | 7.380 | 7.590 | 7.380 | 7.510 | 231,654 | +0.13(+1.76%) |
Oct 14, 2016 | 7.300 | 7.444 | 7.180 | 7.380 | 448,785 | +0.09(+1.23%) |
Oct 13, 2016 | 7.680 | 7.700 | 7.250 | 7.290 | 371,004 | -0.39(-5.08%) |
Oct 12, 2016 | 8.070 | 8.080 | 7.670 | 7.680 | 376,910 | -0.39(-4.83%) |
Oct 11, 2016 | 8.200 | 8.210 | 7.930 | 8.070 | 138,402 | -0.19(-2.30%) |
Oct 10, 2016 | 7.990 | 8.370 | 7.990 | 8.260 | 174,170 | +0.24(+2.99%) |
Oct 07, 2016 | 8.070 | 8.090 | 7.885 | 8.020 | 176,197 | -0.06(-0.74%) |
Oct 06, 2016 | 8.210 | 8.230 | 7.975 | 8.080 | 195,760 | -0.14(-1.70%) |
Oct 05, 2016 | 8.250 | 8.475 | 8.190 | 8.220 | 241,830 | +0.00(+0.00%) |
Oct 04, 2016 | 8.190 | 8.600 | 8.150 | 8.220 | 359,175 | +0.15(+1.80%) |
Oct 03, 2016 | 8.170 | 8.200 | 8.020 | 8.075 | 130,592 | -0.15(-1.76%) |
Sep 30, 2016 | 8.020 | 8.270 | 7.900 | 8.220 | 277,550 | +0.21(+2.62%) |
Sep 29, 2016 | 8.060 | 8.090 | 7.880 | 8.010 | 229,399 | -0.07(-0.87%) |
Sep 28, 2016 | 8.170 | 8.170 | 8.010 | 8.080 | 107,366 | -0.10(-1.22%) |
Sep 27, 2016 | 8.130 | 8.240 | 8.060 | 8.180 | 140,337 | +0.02(+0.25%) |
Sep 26, 2016 | 8.300 | 8.305 | 8.160 | 8.160 | 126,283 | -0.17(-2.04%) |
Sep 23, 2016 | 8.270 | 8.400 | 8.180 | 8.330 | 193,896 | +0.08(+0.97%) |
Sep 22, 2016 | 8.220 | 8.250 | 8.150 | 8.250 | 183,634 | +0.08(+0.98%) |
Sep 21, 2016 | 8.160 | 8.310 | 8.110 | 8.170 | 250,567 | -0.05(-0.61%) |
Sep 20, 2016 | 8.140 | 8.245 | 8.120 | 8.220 | 296,295 | +0.10(+1.23%) |
Sep 19, 2016 | 8.140 | 8.190 | 8.070 | 8.120 | 193,304 | +0.05(+0.62%) |
Sep 16, 2016 | 8.010 | 8.150 | 7.970 | 8.070 | 411,960 | +0.06(+0.75%) |
Sep 15, 2016 | 7.880 | 8.090 | 7.790 | 8.010 | 197,689 | +0.15(+1.91%) |
Sep 14, 2016 | 8.090 | 8.140 | 7.800 | 7.860 | 151,248 | -0.19(-2.36%) |
Sep 13, 2016 | 8.150 | 8.180 | 8.040 | 8.050 | 246,801 | -0.15(-1.83%) |
Sep 12, 2016 | 8.200 | 8.263 | 8.080 | 8.200 | 298,792 | +0.01(+0.18%) |
Sep 09, 2016 | 8.200 | 8.330 | 8.120 | 8.185 | 389,899 | +0.05(+0.68%) |
Sep 08, 2016 | 8.040 | 8.200 | 7.980 | 8.130 | 215,991 | +0.09(+1.12%) |
Sep 07, 2016 | 7.870 | 8.080 | 7.870 | 8.040 | 207,122 | +0.16(+2.03%) |
Sep 06, 2016 | 8.010 | 8.060 | 7.870 | 7.880 | 136,408 | -0.12(-1.50%) |
Sep 02, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 162,900 | +0.05(+0.63%) |