Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.972 | 10.05 | 9.584 | 9.662 | 875,226 | -0.23(-2.35%) |
Nov 29, 2016 | 9.895 | 10.09 | 9.778 | 9.895 | 1,240,419 | +0.00(+0.00%) |
Nov 28, 2016 | 10.01 | 10.09 | 9.837 | 9.895 | 911,526 | -0.08(-0.78%) |
Nov 25, 2016 | 9.856 | 10.09 | 9.856 | 9.972 | 320,243 | +0.12(+1.18%) |
Nov 23, 2016 | 9.856 | 9.856 | 9.856 | 0 | -0.04(-0.39%) | |
Nov 22, 2016 | 9.778 | 9.972 | 9.701 | 9.895 | 1,116,552 | +0.27(+2.82%) |
Nov 21, 2016 | 9.740 | 9.778 | 9.468 | 9.623 | 932,545 | +0.04(+0.40%) |
Nov 18, 2016 | 9.701 | 9.701 | 9.235 | 9.584 | 1,601,981 | -0.19(-1.98%) |
Nov 17, 2016 | 9.584 | 9.895 | 9.546 | 9.778 | 1,910,486 | +0.27(+2.86%) |
Nov 16, 2016 | 9.468 | 9.643 | 9.429 | 9.507 | 861,377 | +0.04(+0.41%) |
Nov 15, 2016 | 9.584 | 9.645 | 9.390 | 9.468 | 710,889 | -0.12(-1.21%) |
Nov 14, 2016 | 9.390 | 9.740 | 9.390 | 9.584 | 1,304,038 | +0.23(+2.49%) |
Nov 11, 2016 | 9.157 | 9.351 | 9.041 | 9.351 | 1,265,496 | +0.19(+2.12%) |
Nov 10, 2016 | 9.196 | 9.429 | 9.002 | 9.157 | 1,403,344 | +0.04(+0.43%) |
Nov 09, 2016 | 8.459 | 9.119 | 8.459 | 9.119 | 964,324 | +0.54(+6.33%) |
Nov 08, 2016 | 8.537 | 8.886 | 8.459 | 8.575 | 1,410,351 | +0.08(+0.91%) |
Nov 07, 2016 | 8.498 | 8.614 | 8.401 | 8.498 | 1,991,716 | +0.19(+2.34%) |
Nov 04, 2016 | 8.459 | 8.575 | 8.304 | 8.304 | 640,539 | -0.08(-0.93%) |
Nov 03, 2016 | 8.537 | 8.614 | 8.304 | 8.381 | 534,568 | -0.12(-1.37%) |
Nov 02, 2016 | 8.498 | 8.614 | 8.420 | 8.498 | 417,804 | -0.08(-0.91%) |
Nov 01, 2016 | 8.537 | 8.653 | 8.420 | 8.575 | 908,753 | -0.04(-0.45%) |
Oct 31, 2016 | 8.614 | 8.750 | 8.537 | 8.614 | 1,039,867 | +0.00(+0.00%) |
Oct 28, 2016 | 8.614 | 8.731 | 8.498 | 8.614 | 816,853 | +0.00(+0.00%) |
Oct 27, 2016 | 8.731 | 8.866 | 8.556 | 8.614 | 546,076 | -0.12(-1.33%) |
Oct 26, 2016 | 8.925 | 8.963 | 8.692 | 8.731 | 894,857 | -0.19(-2.17%) |
Oct 25, 2016 | 8.381 | 9.002 | 8.347 | 8.925 | 1,340,912 | +0.43(+5.02%) |
Oct 24, 2016 | 7.683 | 8.731 | 7.683 | 8.498 | 3,091,603 | +1.43(+20.20%) |
Oct 21, 2016 | 7.062 | 7.124 | 7.054 | 7.070 | 573,924 | -0.08(-1.09%) |
Oct 20, 2016 | 7.132 | 7.194 | 7.031 | 7.147 | 412,534 | +0.02(+0.22%) |
Oct 19, 2016 | 7.155 | 7.199 | 7.093 | 7.132 | 582,796 | -0.02(-0.22%) |
Oct 18, 2016 | 7.171 | 7.225 | 7.093 | 7.147 | 510,046 | +0.08(+1.10%) |
Oct 17, 2016 | 7.132 | 7.163 | 7.070 | 7.070 | 394,135 | -0.05(-0.65%) |
Oct 14, 2016 | 7.179 | 7.233 | 7.070 | 7.116 | 285,143 | -0.03(-0.43%) |
Oct 13, 2016 | 7.233 | 7.255 | 7.132 | 7.147 | 393,914 | -0.16(-2.23%) |
Oct 12, 2016 | 7.241 | 7.342 | 7.225 | 7.310 | 608,087 | +0.05(+0.75%) |
Oct 11, 2016 | 7.435 | 7.466 | 7.217 | 7.256 | 406,508 | -0.19(-2.60%) |
Oct 10, 2016 | 7.419 | 7.521 | 7.419 | 7.450 | 383,094 | +0.06(+0.84%) |
Oct 07, 2016 | 7.543 | 7.567 | 7.357 | 7.388 | 614,005 | -0.13(-1.75%) |
Oct 06, 2016 | 7.388 | 7.567 | 7.373 | 7.520 | 421,110 | +0.08(+1.04%) |
Oct 05, 2016 | 7.287 | 7.473 | 7.217 | 7.442 | 1,119,556 | +0.18(+2.46%) |
Oct 04, 2016 | 7.310 | 7.373 | 7.248 | 7.264 | 674,524 | -0.04(-0.53%) |
Oct 03, 2016 | 7.435 | 7.435 | 7.295 | 7.303 | 541,782 | -0.18(-2.39%) |
Sep 30, 2016 | 7.450 | 7.504 | 7.256 | 7.481 | 2,500,046 | +0.10(+1.37%) |
Sep 29, 2016 | 7.473 | 7.504 | 7.373 | 7.380 | 668,657 | -0.12(-1.55%) |
Sep 28, 2016 | 7.373 | 7.497 | 7.342 | 7.497 | 820,268 | +0.13(+1.79%) |
Sep 27, 2016 | 7.388 | 7.404 | 7.330 | 7.365 | 558,286 | -0.02(-0.32%) |
Sep 26, 2016 | 7.543 | 7.543 | 7.388 | 7.388 | 589,558 | -0.19(-2.56%) |
Sep 23, 2016 | 7.621 | 7.667 | 7.559 | 7.582 | 447,872 | -0.09(-1.11%) |
Sep 22, 2016 | 7.644 | 7.683 | 7.574 | 7.667 | 1,101,217 | +0.09(+1.23%) |
Sep 21, 2016 | 7.536 | 7.598 | 7.442 | 7.574 | 320,858 | +0.09(+1.14%) |
Sep 20, 2016 | 7.605 | 7.613 | 7.411 | 7.489 | 664,968 | -0.07(-0.92%) |
Sep 19, 2016 | 7.528 | 7.613 | 7.473 | 7.559 | 431,441 | +0.08(+1.04%) |
Sep 16, 2016 | 7.404 | 7.536 | 7.295 | 7.481 | 1,208,629 | +0.08(+1.05%) |
Sep 15, 2016 | 7.295 | 7.458 | 7.287 | 7.404 | 552,168 | +0.09(+1.17%) |
Sep 14, 2016 | 7.450 | 7.465 | 7.287 | 7.318 | 793,884 | -0.10(-1.36%) |
Sep 13, 2016 | 7.605 | 7.675 | 7.349 | 7.419 | 876,533 | -0.30(-3.92%) |
Sep 12, 2016 | 7.675 | 7.761 | 7.605 | 7.722 | 509,928 | +0.05(+0.61%) |
Sep 09, 2016 | 7.986 | 8.048 | 7.675 | 7.675 | 722,072 | -0.42(-5.18%) |
Sep 08, 2016 | 8.102 | 8.145 | 8.055 | 8.094 | 528,337 | -0.03(-0.38%) |
Sep 07, 2016 | 8.071 | 8.265 | 8.063 | 8.125 | 701,251 | +0.05(+0.67%) |
Sep 06, 2016 | 8.071 | 8.094 | 8.021 | 8.071 | 594,711 | +0.05(+0.58%) |
Sep 02, 2016 | 7.869 | 8.024 | 8.024 | 8.024 | 542,356 | +0.17(+2.17%) |