Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.717 | 8.807 | 8.529 | 8.797 | 3,729,383 | -0.01(-0.11%) |
Nov 29, 2016 | 8.321 | 8.970 | 8.281 | 8.807 | 3,902,746 | +0.26(+3.02%) |
Nov 28, 2016 | 8.400 | 8.657 | 8.281 | 8.549 | 4,557,325 | +0.32(+3.86%) |
Nov 25, 2016 | 8.231 | 8.301 | 8.112 | 8.231 | 2,041,756 | +0.10(+1.22%) |
Nov 23, 2016 | 8.132 | 8.132 | 8.132 | 0 | -0.73(-8.28%) | |
Nov 22, 2016 | 8.757 | 8.906 | 8.519 | 8.866 | 4,016,437 | +0.20(+2.29%) |
Nov 21, 2016 | 8.598 | 8.816 | 8.489 | 8.668 | 4,464,788 | +0.23(+2.70%) |
Nov 18, 2016 | 8.469 | 8.698 | 8.261 | 8.440 | 5,336,983 | -0.19(-2.18%) |
Nov 17, 2016 | 8.797 | 9.094 | 8.469 | 8.628 | 7,542,674 | -0.10(-1.14%) |
Nov 16, 2016 | 8.876 | 8.926 | 8.579 | 8.727 | 4,858,551 | -0.21(-2.33%) |
Nov 15, 2016 | 8.390 | 8.974 | 8.202 | 8.936 | 7,123,272 | +0.64(+7.78%) |
Nov 14, 2016 | 7.805 | 8.648 | 7.686 | 8.291 | 6,237,752 | +0.34(+4.24%) |
Nov 11, 2016 | 8.618 | 8.727 | 7.736 | 7.954 | 12,111,562 | -0.79(-9.07%) |
Nov 10, 2016 | 9.164 | 9.283 | 8.678 | 8.747 | 9,857,093 | -0.56(-5.97%) |
Nov 09, 2016 | 9.005 | 9.640 | 8.886 | 9.303 | 14,985,097 | +1.23(+15.23%) |
Nov 08, 2016 | 8.033 | 8.321 | 7.835 | 8.073 | 5,902,795 | +0.08(+0.99%) |
Nov 07, 2016 | 8.033 | 8.152 | 7.785 | 7.993 | 6,171,754 | -0.36(-4.28%) |
Nov 04, 2016 | 8.628 | 8.747 | 8.093 | 8.350 | 7,104,110 | -0.28(-3.22%) |
Nov 03, 2016 | 8.529 | 8.827 | 8.390 | 8.628 | 6,380,998 | -0.04(-0.46%) |
Nov 02, 2016 | 8.936 | 9.481 | 8.579 | 8.668 | 11,218,067 | +0.12(+1.39%) |
Nov 01, 2016 | 8.321 | 8.827 | 8.301 | 8.549 | 7,372,656 | +0.57(+7.08%) |
Oct 31, 2016 | 7.765 | 8.018 | 7.617 | 7.984 | 3,874,225 | +0.27(+3.47%) |
Oct 28, 2016 | 7.686 | 7.924 | 7.587 | 7.716 | 4,295,694 | +0.03(+0.39%) |
Oct 27, 2016 | 7.984 | 8.003 | 7.656 | 7.686 | 3,590,905 | -0.24(-3.00%) |
Oct 26, 2016 | 8.261 | 8.296 | 7.805 | 7.924 | 4,560,247 | -0.31(-3.74%) |
Oct 25, 2016 | 8.083 | 8.450 | 8.083 | 8.231 | 3,867,940 | +0.28(+3.49%) |
Oct 24, 2016 | 8.321 | 8.370 | 7.795 | 7.954 | 4,389,873 | -0.22(-2.67%) |
Oct 21, 2016 | 8.251 | 8.331 | 8.073 | 8.172 | 3,162,163 | -0.12(-1.44%) |
Oct 20, 2016 | 8.618 | 8.638 | 8.202 | 8.291 | 5,092,443 | -0.15(-1.76%) |
Oct 19, 2016 | 8.420 | 8.618 | 8.241 | 8.440 | 6,584,892 | +0.28(+3.40%) |
Oct 18, 2016 | 7.954 | 8.231 | 7.825 | 8.162 | 6,505,196 | +0.38(+4.84%) |
Oct 17, 2016 | 7.865 | 7.924 | 7.726 | 7.785 | 3,203,380 | +0.00(+0.00%) |
Oct 14, 2016 | 7.934 | 8.058 | 7.706 | 7.785 | 4,744,074 | -0.17(-2.12%) |
Oct 13, 2016 | 7.865 | 8.241 | 7.755 | 7.954 | 5,286,059 | +0.12(+1.52%) |
Oct 12, 2016 | 7.636 | 8.033 | 7.607 | 7.835 | 5,472,905 | +0.14(+1.80%) |
Oct 11, 2016 | 8.212 | 8.212 | 7.696 | 7.696 | 6,201,133 | -0.44(-5.37%) |
Oct 10, 2016 | 8.271 | 8.390 | 8.122 | 8.132 | 4,029,465 | -0.03(-0.36%) |
Oct 07, 2016 | 8.469 | 8.638 | 7.894 | 8.162 | 9,436,228 | +0.09(+1.11%) |
Oct 06, 2016 | 8.202 | 8.443 | 8.023 | 8.073 | 11,523,703 | -0.51(-5.90%) |
Oct 05, 2016 | 8.866 | 9.065 | 8.262 | 8.579 | 10,603,044 | -0.29(-3.24%) |
Oct 04, 2016 | 9.392 | 9.451 | 8.787 | 8.866 | 7,684,721 | -1.02(-10.33%) |
Oct 03, 2016 | 10.20 | 10.36 | 9.739 | 9.888 | 4,954,170 | -0.33(-3.20%) |
Sep 30, 2016 | 10.93 | 10.94 | 10.18 | 10.21 | 4,038,502 | -0.18(-1.72%) |
Sep 29, 2016 | 10.61 | 10.69 | 10.24 | 10.39 | 4,391,496 | -0.32(-2.96%) |
Sep 28, 2016 | 10.40 | 10.93 | 10.24 | 10.71 | 4,584,197 | +0.32(+3.05%) |
Sep 27, 2016 | 10.67 | 10.68 | 10.18 | 10.39 | 5,821,253 | -0.36(-3.32%) |
Sep 26, 2016 | 11.24 | 11.52 | 10.73 | 10.75 | 5,101,213 | -0.41(-3.64%) |
Sep 23, 2016 | 11.68 | 11.76 | 11.06 | 11.16 | 5,476,510 | -0.70(-5.94%) |
Sep 22, 2016 | 12.89 | 13.00 | 11.67 | 11.86 | 8,359,565 | -0.69(-5.53%) |
Sep 21, 2016 | 11.83 | 12.63 | 11.79 | 12.56 | 7,909,637 | +1.07(+9.33%) |
Sep 20, 2016 | 11.50 | 11.50 | 11.30 | 11.48 | 3,913,400 | -0.01(-0.09%) |
Sep 19, 2016 | 11.61 | 11.83 | 11.41 | 11.49 | 4,490,876 | +0.26(+2.30%) |
Sep 16, 2016 | 11.36 | 11.58 | 11.16 | 11.24 | 27,356,952 | -0.33(-2.83%) |
Sep 15, 2016 | 11.68 | 11.83 | 11.23 | 11.56 | 6,037,562 | -0.15(-1.27%) |
Sep 14, 2016 | 11.81 | 12.13 | 11.56 | 11.71 | 5,703,058 | +0.00(+0.00%) |
Sep 13, 2016 | 12.07 | 12.25 | 11.44 | 11.71 | 7,369,630 | -0.47(-3.83%) |
Sep 12, 2016 | 11.69 | 12.42 | 11.53 | 12.18 | 10,869,964 | -0.03(-0.24%) |
Sep 09, 2016 | 12.93 | 13.01 | 12.02 | 12.21 | 8,015,275 | -1.05(-7.93%) |
Sep 08, 2016 | 13.27 | 13.65 | 13.12 | 13.26 | 6,413,440 | +0.02(+0.15%) |
Sep 07, 2016 | 13.19 | 13.29 | 12.84 | 13.24 | 7,416,662 | +0.03(+0.23%) |
Sep 06, 2016 | 12.77 | 13.36 | 12.64 | 13.21 | 8,871,438 | +0.94(+7.68%) |
Sep 02, 2016 | 12.00 | 12.27 | 12.27 | 12.27 | 9,710,179 | +0.58(+4.92%) |