Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.990 | 9.350 | 8.885 | 9.010 | 109,863 | +0.18(+2.04%) |
Nov 29, 2016 | 8.220 | 9.120 | 7.950 | 8.830 | 395,474 | +0.59(+7.16%) |
Nov 28, 2016 | 8.510 | 8.590 | 8.230 | 8.240 | 79,081 | -0.36(-4.19%) |
Nov 25, 2016 | 9.000 | 9.020 | 8.540 | 8.600 | 70,571 | -0.38(-4.23%) |
Nov 23, 2016 | 8.980 | 8.980 | 8.980 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 9.170 | 9.450 | 8.850 | 8.980 | 118,973 | -0.10(-1.10%) |
Nov 21, 2016 | 9.210 | 9.450 | 9.050 | 9.080 | 49,288 | -0.16(-1.73%) |
Nov 18, 2016 | 9.540 | 9.760 | 9.150 | 9.240 | 102,098 | -0.27(-2.84%) |
Nov 17, 2016 | 8.960 | 9.850 | 8.710 | 9.510 | 79,113 | +0.66(+7.46%) |
Nov 16, 2016 | 9.140 | 9.500 | 8.680 | 8.850 | 109,550 | -0.41(-4.43%) |
Nov 15, 2016 | 9.620 | 10.12 | 9.220 | 9.260 | 161,714 | -0.36(-3.74%) |
Nov 14, 2016 | 9.360 | 9.760 | 9.165 | 9.620 | 111,910 | +0.27(+2.89%) |
Nov 11, 2016 | 9.760 | 9.880 | 9.270 | 9.350 | 114,656 | -0.55(-5.56%) |
Nov 10, 2016 | 8.750 | 10.19 | 8.580 | 9.900 | 170,262 | +1.08(+12.24%) |
Nov 09, 2016 | 7.950 | 8.860 | 7.950 | 8.820 | 43,685 | +0.79(+9.84%) |
Nov 08, 2016 | 8.120 | 8.438 | 7.870 | 8.030 | 90,028 | -0.08(-0.99%) |
Nov 07, 2016 | 8.180 | 8.750 | 7.900 | 8.110 | 65,891 | +0.44(+5.74%) |
Nov 04, 2016 | 8.110 | 9.060 | 7.650 | 7.670 | 62,210 | -1.03(-11.84%) |
Nov 03, 2016 | 7.790 | 8.860 | 7.790 | 8.700 | 54,898 | +0.92(+11.83%) |
Nov 02, 2016 | 7.860 | 8.030 | 7.770 | 7.780 | 36,694 | -0.15(-1.89%) |
Nov 01, 2016 | 8.230 | 8.240 | 7.830 | 7.930 | 24,504 | -0.30(-3.65%) |
Oct 31, 2016 | 8.600 | 8.730 | 8.210 | 8.230 | 16,908 | -0.35(-4.08%) |
Oct 28, 2016 | 8.810 | 9.220 | 8.520 | 8.580 | 40,436 | +0.23(+2.75%) |
Oct 27, 2016 | 8.540 | 8.630 | 8.310 | 8.350 | 29,057 | -0.14(-1.65%) |
Oct 26, 2016 | 8.380 | 8.760 | 8.380 | 8.490 | 28,425 | +0.10(+1.19%) |
Oct 25, 2016 | 8.300 | 8.540 | 8.300 | 8.390 | 41,710 | +0.04(+0.48%) |
Oct 24, 2016 | 8.400 | 8.435 | 8.290 | 8.350 | 30,770 | -0.02(-0.24%) |
Oct 21, 2016 | 8.290 | 8.420 | 8.290 | 8.370 | 26,067 | +0.00(+0.00%) |
Oct 20, 2016 | 8.340 | 8.400 | 8.040 | 8.370 | 37,494 | +0.03(+0.36%) |
Oct 19, 2016 | 8.480 | 8.562 | 8.290 | 8.340 | 47,821 | -0.24(-2.80%) |
Oct 18, 2016 | 8.640 | 8.700 | 8.550 | 8.580 | 18,314 | +0.05(+0.59%) |
Oct 17, 2016 | 8.820 | 8.860 | 8.470 | 8.530 | 48,276 | -0.30(-3.40%) |
Oct 14, 2016 | 9.100 | 9.100 | 8.820 | 8.830 | 24,437 | -0.16(-1.78%) |
Oct 13, 2016 | 9.420 | 9.420 | 8.930 | 8.990 | 65,808 | -0.44(-4.67%) |
Oct 12, 2016 | 9.450 | 9.640 | 9.410 | 9.430 | 42,326 | -0.07(-0.74%) |
Oct 11, 2016 | 9.590 | 9.680 | 9.430 | 9.500 | 36,283 | -0.15(-1.55%) |
Oct 10, 2016 | 10.08 | 10.19 | 9.620 | 9.650 | 96,831 | -0.31(-3.11%) |
Oct 07, 2016 | 10.08 | 10.18 | 9.940 | 9.960 | 36,717 | -0.17(-1.68%) |
Oct 06, 2016 | 10.10 | 10.23 | 10.03 | 10.13 | 35,012 | -0.06(-0.59%) |
Oct 05, 2016 | 10.15 | 10.40 | 10.06 | 10.19 | 41,270 | +0.21(+2.10%) |
Oct 04, 2016 | 10.44 | 10.44 | 9.920 | 9.980 | 39,885 | -0.41(-3.95%) |
Oct 03, 2016 | 10.11 | 10.42 | 9.990 | 10.39 | 35,084 | +0.15(+1.46%) |
Sep 30, 2016 | 10.42 | 10.48 | 10.17 | 10.24 | 39,234 | -0.06(-0.58%) |
Sep 29, 2016 | 10.30 | 10.43 | 10.18 | 10.30 | 28,601 | +0.01(+0.10%) |
Sep 28, 2016 | 10.06 | 10.34 | 9.960 | 10.29 | 48,922 | +0.23(+2.29%) |
Sep 27, 2016 | 10.11 | 10.17 | 10.04 | 10.06 | 27,615 | -0.05(-0.49%) |
Sep 26, 2016 | 10.26 | 10.26 | 10.05 | 10.11 | 37,877 | -0.22(-2.13%) |
Sep 23, 2016 | 10.63 | 10.68 | 10.30 | 10.33 | 58,275 | -0.35(-3.28%) |
Sep 22, 2016 | 10.93 | 10.93 | 10.54 | 10.68 | 54,685 | -0.14(-1.29%) |
Sep 21, 2016 | 10.58 | 10.88 | 10.45 | 10.82 | 40,022 | +0.29(+2.75%) |
Sep 20, 2016 | 11.02 | 11.29 | 10.50 | 10.53 | 34,550 | -0.37(-3.39%) |
Sep 19, 2016 | 11.58 | 11.58 | 10.89 | 10.90 | 34,767 | -0.55(-4.80%) |
Sep 16, 2016 | 11.30 | 11.65 | 11.30 | 11.45 | 54,189 | +0.16(+1.42%) |
Sep 15, 2016 | 11.05 | 11.36 | 11.01 | 11.29 | 29,153 | +0.19(+1.71%) |
Sep 14, 2016 | 11.28 | 11.29 | 11.06 | 11.10 | 32,871 | -0.15(-1.33%) |
Sep 13, 2016 | 11.55 | 11.76 | 11.01 | 11.25 | 37,668 | -0.42(-3.60%) |
Sep 12, 2016 | 11.34 | 11.71 | 11.30 | 11.67 | 24,243 | +0.22(+1.92%) |
Sep 09, 2016 | 12.10 | 12.32 | 11.44 | 11.45 | 59,320 | -0.75(-6.15%) |
Sep 08, 2016 | 12.34 | 12.34 | 12.08 | 12.20 | 71,051 | +0.00(+0.00%) |
Sep 07, 2016 | 11.80 | 12.33 | 11.63 | 12.20 | 114,746 | +0.34(+2.87%) |
Sep 06, 2016 | 11.75 | 12.13 | 11.63 | 11.86 | 55,656 | +0.24(+2.07%) |
Sep 02, 2016 | 11.23 | 11.62 | 11.62 | 11.62 | 85,100 | +0.40(+3.57%) |