Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.740 | 9.190 | 8.700 | 9.080 | 145,997 | -0.13(-1.41%) |
Nov 29, 2016 | 9.190 | 9.320 | 9.190 | 9.210 | 132,935 | +0.02(+0.22%) |
Nov 28, 2016 | 9.130 | 9.240 | 9.130 | 9.190 | 89,418 | +0.09(+0.99%) |
Nov 25, 2016 | 9.240 | 9.240 | 9.000 | 9.100 | 69,785 | -0.09(-0.98%) |
Nov 23, 2016 | 9.190 | 9.190 | 9.190 | 0 | -0.07(-0.76%) | |
Nov 22, 2016 | 9.200 | 9.280 | 9.120 | 9.260 | 91,955 | +0.06(+0.65%) |
Nov 21, 2016 | 9.250 | 9.260 | 9.050 | 9.200 | 192,292 | -0.01(-0.11%) |
Nov 18, 2016 | 9.110 | 9.249 | 9.050 | 9.210 | 104,539 | +0.15(+1.66%) |
Nov 17, 2016 | 9.030 | 9.110 | 9.011 | 9.060 | 120,496 | +0.04(+0.44%) |
Nov 16, 2016 | 8.910 | 9.221 | 8.910 | 9.020 | 151,928 | +0.11(+1.23%) |
Nov 15, 2016 | 8.740 | 8.910 | 8.670 | 8.910 | 105,272 | +0.19(+2.18%) |
Nov 14, 2016 | 8.750 | 8.860 | 8.690 | 8.720 | 59,800 | +0.01(+0.11%) |
Nov 11, 2016 | 8.660 | 8.850 | 8.600 | 8.710 | 105,654 | +0.03(+0.35%) |
Nov 10, 2016 | 8.940 | 9.235 | 8.680 | 8.680 | 78,931 | -0.22(-2.47%) |
Nov 09, 2016 | 8.550 | 9.050 | 8.550 | 8.900 | 164,548 | +0.12(+1.37%) |
Nov 08, 2016 | 8.900 | 8.909 | 8.780 | 8.780 | 116,909 | -0.12(-1.35%) |
Nov 07, 2016 | 8.810 | 9.070 | 8.732 | 8.900 | 143,706 | +0.22(+2.53%) |
Nov 04, 2016 | 8.858 | 8.895 | 8.670 | 8.680 | 67,182 | -0.04(-0.46%) |
Nov 03, 2016 | 8.630 | 8.910 | 8.630 | 8.720 | 159,936 | +0.05(+0.58%) |
Nov 02, 2016 | 8.710 | 8.810 | 8.610 | 8.670 | 184,864 | -0.02(-0.23%) |
Nov 01, 2016 | 9.030 | 9.060 | 8.650 | 8.690 | 284,688 | -0.30(-3.34%) |
Oct 31, 2016 | 9.130 | 9.150 | 8.910 | 8.990 | 201,183 | -0.14(-1.53%) |
Oct 28, 2016 | 9.420 | 9.470 | 9.130 | 9.130 | 152,519 | -0.35(-3.69%) |
Oct 27, 2016 | 9.630 | 9.650 | 9.450 | 9.480 | 110,606 | -0.12(-1.25%) |
Oct 26, 2016 | 9.550 | 9.690 | 9.540 | 9.600 | 69,610 | +0.03(+0.31%) |
Oct 25, 2016 | 9.550 | 9.800 | 9.510 | 9.570 | 59,309 | -0.03(-0.31%) |
Oct 24, 2016 | 9.900 | 9.900 | 9.560 | 9.600 | 154,591 | -0.22(-2.24%) |
Oct 21, 2016 | 9.840 | 9.910 | 9.700 | 9.820 | 68,470 | -0.05(-0.51%) |
Oct 20, 2016 | 9.700 | 9.890 | 9.670 | 9.870 | 66,159 | +0.12(+1.23%) |
Oct 19, 2016 | 9.630 | 9.790 | 9.630 | 9.750 | 118,566 | +0.11(+1.14%) |
Oct 18, 2016 | 9.940 | 9.940 | 9.610 | 9.640 | 239,824 | -0.18(-1.83%) |
Oct 17, 2016 | 9.850 | 9.890 | 9.570 | 9.820 | 115,540 | -0.07(-0.71%) |
Oct 14, 2016 | 10.15 | 10.26 | 9.890 | 9.890 | 146,553 | -0.18(-1.79%) |
Oct 13, 2016 | 10.14 | 10.14 | 9.480 | 10.07 | 314,285 | -0.21(-2.04%) |
Oct 12, 2016 | 10.19 | 10.30 | 9.820 | 10.28 | 518,562 | +0.64(+6.64%) |
Oct 11, 2016 | 9.850 | 9.860 | 9.600 | 9.640 | 127,435 | -0.20(-2.03%) |
Oct 10, 2016 | 9.890 | 10.00 | 9.810 | 9.840 | 145,272 | -0.02(-0.20%) |
Oct 07, 2016 | 10.02 | 10.04 | 9.820 | 9.860 | 154,862 | -0.13(-1.30%) |
Oct 06, 2016 | 10.29 | 10.29 | 9.980 | 9.990 | 150,644 | -0.32(-3.10%) |
Oct 05, 2016 | 10.35 | 10.42 | 10.23 | 10.31 | 142,517 | +0.07(+0.68%) |
Oct 04, 2016 | 10.05 | 10.29 | 9.980 | 10.24 | 161,444 | +0.24(+2.40%) |
Oct 03, 2016 | 10.10 | 10.23 | 10.00 | 10.00 | 143,687 | -0.12(-1.19%) |
Sep 30, 2016 | 10.46 | 10.47 | 10.09 | 10.12 | 261,175 | -0.33(-3.16%) |
Sep 29, 2016 | 10.55 | 10.60 | 10.32 | 10.45 | 349,992 | -0.12(-1.14%) |
Sep 28, 2016 | 10.48 | 10.64 | 10.47 | 10.57 | 310,200 | +0.09(+0.86%) |
Sep 27, 2016 | 10.20 | 10.75 | 10.20 | 10.48 | 1,388,312 | +0.28(+2.75%) |
Sep 26, 2016 | 10.04 | 10.45 | 9.850 | 10.20 | 590,175 | -0.03(-0.29%) |
Sep 23, 2016 | 10.04 | 10.36 | 10.04 | 10.23 | 447,748 | +0.02(+0.20%) |
Sep 22, 2016 | 10.12 | 10.50 | 10.12 | 10.21 | 390,285 | -0.03(-0.29%) |
Sep 21, 2016 | 9.700 | 10.29 | 9.690 | 10.24 | 418,887 | +0.51(+5.24%) |
Sep 20, 2016 | 9.590 | 9.750 | 9.490 | 9.730 | 204,050 | +0.22(+2.31%) |
Sep 19, 2016 | 9.980 | 9.990 | 9.495 | 9.510 | 252,076 | -0.52(-5.18%) |
Sep 16, 2016 | 9.810 | 10.17 | 9.750 | 10.03 | 174,811 | +0.22(+2.24%) |
Sep 15, 2016 | 9.760 | 9.830 | 9.660 | 9.810 | 72,484 | +0.08(+0.82%) |
Sep 14, 2016 | 9.670 | 9.940 | 9.670 | 9.730 | 219,449 | +0.02(+0.21%) |
Sep 13, 2016 | 9.890 | 9.890 | 9.520 | 9.710 | 353,415 | -0.31(-3.09%) |
Sep 12, 2016 | 9.810 | 10.05 | 9.460 | 10.02 | 412,766 | -0.09(-0.89%) |
Sep 09, 2016 | 10.47 | 10.57 | 10.05 | 10.11 | 1,201,101 | -0.51(-4.80%) |
Sep 08, 2016 | 9.950 | 10.68 | 9.950 | 10.62 | 1,224,186 | +0.69(+6.95%) |
Sep 07, 2016 | 9.790 | 9.940 | 9.750 | 9.930 | 349,130 | +0.20(+2.06%) |
Sep 06, 2016 | 9.550 | 9.845 | 9.510 | 9.730 | 564,343 | +0.23(+2.42%) |
Sep 02, 2016 | 9.380 | 9.500 | 9.500 | 9.500 | 279,800 | +0.16(+1.71%) |