Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.150 | 9.230 | 8.900 | 8.970 | 469,166 | -0.16(-1.75%) |
Nov 29, 2016 | 9.280 | 9.370 | 9.060 | 9.130 | 489,354 | -0.12(-1.30%) |
Nov 28, 2016 | 9.680 | 9.770 | 9.200 | 9.250 | 598,214 | -0.44(-4.54%) |
Nov 25, 2016 | 9.970 | 10.08 | 9.630 | 9.690 | 250,329 | -0.25(-2.52%) |
Nov 23, 2016 | 9.940 | 9.940 | 9.940 | 0 | +0.12(+1.22%) | |
Nov 22, 2016 | 9.530 | 9.820 | 9.471 | 9.820 | 632,569 | +0.39(+4.14%) |
Nov 21, 2016 | 9.500 | 9.650 | 9.365 | 9.430 | 570,737 | -0.09(-0.95%) |
Nov 18, 2016 | 9.600 | 9.662 | 9.410 | 9.520 | 754,441 | -0.11(-1.14%) |
Nov 17, 2016 | 9.780 | 9.890 | 9.540 | 9.630 | 920,257 | -0.06(-0.62%) |
Nov 16, 2016 | 9.490 | 9.750 | 9.350 | 9.690 | 1,169,732 | +0.12(+1.25%) |
Nov 15, 2016 | 9.370 | 9.890 | 9.370 | 9.570 | 918,304 | -0.07(-0.73%) |
Nov 14, 2016 | 9.680 | 9.985 | 9.520 | 9.640 | 1,502,410 | +0.17(+1.80%) |
Nov 11, 2016 | 8.970 | 9.550 | 8.820 | 9.470 | 1,457,989 | +0.51(+5.69%) |
Nov 10, 2016 | 8.500 | 9.180 | 8.485 | 8.960 | 1,875,591 | +0.54(+6.41%) |
Nov 09, 2016 | 7.470 | 8.490 | 7.470 | 8.420 | 1,484,158 | +0.43(+5.38%) |
Nov 08, 2016 | 7.710 | 8.260 | 6.760 | 7.990 | 2,737,051 | -0.01(-0.12%) |
Nov 07, 2016 | 7.970 | 8.104 | 7.930 | 8.000 | 796,218 | +0.20(+2.50%) |
Nov 04, 2016 | 7.570 | 8.080 | 7.570 | 7.805 | 878,920 | +0.29(+3.79%) |
Nov 03, 2016 | 7.700 | 7.730 | 7.365 | 7.520 | 526,643 | -0.17(-2.21%) |
Nov 02, 2016 | 7.760 | 7.890 | 7.620 | 7.690 | 579,805 | -0.09(-1.16%) |
Nov 01, 2016 | 7.920 | 8.020 | 7.630 | 7.780 | 652,304 | -0.10(-1.27%) |
Oct 31, 2016 | 7.850 | 7.960 | 7.770 | 7.880 | 517,486 | +0.04(+0.51%) |
Oct 28, 2016 | 7.660 | 7.930 | 7.660 | 7.840 | 454,046 | +0.21(+2.75%) |
Oct 27, 2016 | 7.640 | 7.720 | 7.555 | 7.630 | 690,089 | +0.02(+0.26%) |
Oct 26, 2016 | 7.430 | 7.670 | 7.390 | 7.610 | 474,353 | +0.16(+2.15%) |
Oct 25, 2016 | 7.460 | 7.550 | 7.290 | 7.450 | 810,859 | -0.05(-0.67%) |
Oct 24, 2016 | 7.610 | 7.760 | 7.397 | 7.500 | 581,722 | -0.06(-0.79%) |
Oct 21, 2016 | 7.520 | 7.800 | 7.520 | 7.560 | 434,063 | -0.08(-1.05%) |
Oct 20, 2016 | 7.910 | 8.000 | 7.580 | 7.640 | 638,800 | -0.32(-4.02%) |
Oct 19, 2016 | 7.970 | 8.060 | 7.870 | 7.960 | 345,268 | +0.07(+0.89%) |
Oct 18, 2016 | 7.950 | 8.020 | 7.830 | 7.890 | 289,728 | +0.04(+0.51%) |
Oct 17, 2016 | 8.010 | 8.210 | 7.810 | 7.850 | 292,106 | -0.19(-2.36%) |
Oct 14, 2016 | 8.130 | 8.300 | 8.020 | 8.040 | 242,380 | -0.05(-0.62%) |
Oct 13, 2016 | 8.190 | 8.190 | 8.021 | 8.090 | 395,821 | -0.24(-2.88%) |
Oct 12, 2016 | 8.230 | 8.480 | 8.230 | 8.330 | 294,781 | +0.06(+0.73%) |
Oct 11, 2016 | 8.460 | 8.490 | 8.200 | 8.270 | 206,968 | -0.19(-2.25%) |
Oct 10, 2016 | 8.390 | 8.700 | 8.340 | 8.460 | 278,771 | +0.13(+1.56%) |
Oct 07, 2016 | 8.330 | 8.520 | 8.220 | 8.330 | 385,672 | +0.02(+0.24%) |
Oct 06, 2016 | 8.520 | 8.600 | 8.265 | 8.310 | 351,666 | -0.23(-2.69%) |
Oct 05, 2016 | 8.320 | 8.610 | 8.270 | 8.540 | 509,505 | +0.25(+3.02%) |
Oct 04, 2016 | 8.140 | 8.370 | 8.120 | 8.290 | 325,822 | +0.15(+1.84%) |
Oct 03, 2016 | 8.050 | 8.170 | 7.970 | 8.140 | 350,664 | +0.02(+0.25%) |
Sep 30, 2016 | 8.030 | 8.160 | 7.960 | 8.120 | 423,941 | +0.12(+1.50%) |
Sep 29, 2016 | 8.220 | 8.290 | 8.000 | 8.000 | 266,415 | -0.26(-3.15%) |
Sep 28, 2016 | 8.160 | 8.420 | 8.120 | 8.260 | 354,292 | +0.08(+0.98%) |
Sep 27, 2016 | 8.100 | 8.290 | 8.020 | 8.180 | 231,721 | +0.07(+0.86%) |
Sep 26, 2016 | 8.300 | 8.330 | 8.070 | 8.110 | 463,243 | -0.26(-3.11%) |
Sep 23, 2016 | 8.280 | 8.530 | 8.252 | 8.370 | 372,875 | +0.06(+0.72%) |
Sep 22, 2016 | 8.230 | 8.350 | 8.100 | 8.310 | 393,261 | +0.16(+1.96%) |
Sep 21, 2016 | 8.010 | 8.190 | 7.970 | 8.150 | 257,316 | +0.18(+2.26%) |
Sep 20, 2016 | 8.160 | 8.200 | 7.880 | 7.970 | 327,496 | -0.10(-1.24%) |
Sep 19, 2016 | 8.000 | 8.170 | 7.955 | 8.070 | 437,784 | +0.12(+1.51%) |
Sep 16, 2016 | 8.000 | 8.060 | 7.840 | 7.950 | 650,174 | -0.09(-1.12%) |
Sep 15, 2016 | 7.990 | 8.100 | 7.870 | 8.040 | 440,190 | +0.02(+0.25%) |
Sep 14, 2016 | 8.050 | 8.090 | 7.890 | 8.020 | 312,996 | -0.01(-0.12%) |
Sep 13, 2016 | 8.170 | 8.280 | 7.920 | 8.030 | 509,538 | -0.30(-3.60%) |
Sep 12, 2016 | 8.000 | 8.330 | 7.891 | 8.330 | 634,167 | +0.26(+3.22%) |
Sep 09, 2016 | 8.390 | 8.430 | 8.070 | 8.070 | 436,731 | -0.40(-4.72%) |
Sep 08, 2016 | 8.550 | 8.590 | 8.390 | 8.470 | 403,509 | -0.08(-0.94%) |
Sep 07, 2016 | 8.600 | 8.700 | 8.460 | 8.550 | 916,326 | -0.05(-0.58%) |
Sep 06, 2016 | 8.630 | 8.790 | 8.500 | 8.600 | 791,884 | +0.01(+0.12%) |
Sep 02, 2016 | 8.730 | 8.590 | 8.590 | 8.590 | 389,700 | -0.04(-0.46%) |