Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.740 | 8.740 | 8.390 | 8.410 | 684,466 | -0.21(-2.44%) |
Nov 29, 2016 | 8.750 | 8.820 | 8.530 | 8.620 | 459,185 | -0.11(-1.26%) |
Nov 28, 2016 | 8.860 | 8.990 | 8.700 | 8.730 | 296,333 | -0.17(-1.91%) |
Nov 25, 2016 | 8.910 | 8.920 | 8.810 | 8.900 | 153,741 | +0.03(+0.34%) |
Nov 23, 2016 | 8.870 | 8.870 | 8.870 | 0 | +0.18(+2.07%) | |
Nov 22, 2016 | 8.640 | 8.700 | 8.550 | 8.690 | 189,606 | +0.11(+1.28%) |
Nov 21, 2016 | 8.480 | 8.580 | 8.400 | 8.580 | 397,702 | +0.10(+1.18%) |
Nov 18, 2016 | 8.470 | 8.550 | 8.420 | 8.480 | 249,640 | +0.05(+0.59%) |
Nov 17, 2016 | 8.360 | 8.580 | 8.330 | 8.430 | 263,110 | +0.14(+1.69%) |
Nov 16, 2016 | 8.200 | 8.360 | 8.100 | 8.290 | 454,067 | +0.02(+0.24%) |
Nov 15, 2016 | 8.440 | 8.480 | 8.180 | 8.270 | 583,450 | -0.18(-2.13%) |
Nov 14, 2016 | 8.530 | 8.630 | 8.370 | 8.450 | 747,158 | +0.05(+0.60%) |
Nov 11, 2016 | 8.170 | 8.560 | 8.150 | 8.400 | 831,210 | +0.23(+2.82%) |
Nov 10, 2016 | 8.450 | 8.450 | 8.070 | 8.170 | 631,036 | -0.13(-1.57%) |
Nov 09, 2016 | 7.670 | 8.315 | 7.630 | 8.300 | 1,101,507 | +0.56(+7.24%) |
Nov 08, 2016 | 7.780 | 7.900 | 7.690 | 7.740 | 349,139 | -0.07(-0.90%) |
Nov 07, 2016 | 7.880 | 8.030 | 7.740 | 7.810 | 496,773 | +0.12(+1.56%) |
Nov 04, 2016 | 7.450 | 7.790 | 7.420 | 7.690 | 602,746 | +0.25(+3.36%) |
Nov 03, 2016 | 7.500 | 7.700 | 7.360 | 7.440 | 787,297 | -0.13(-1.72%) |
Nov 02, 2016 | 8.410 | 8.474 | 7.150 | 7.570 | 1,355,074 | -0.97(-11.36%) |
Nov 01, 2016 | 8.950 | 8.950 | 8.500 | 8.540 | 366,486 | -0.39(-4.37%) |
Oct 31, 2016 | 8.870 | 8.980 | 8.760 | 8.930 | 186,832 | +0.17(+1.94%) |
Oct 28, 2016 | 8.880 | 8.939 | 8.720 | 8.760 | 235,404 | -0.14(-1.57%) |
Oct 27, 2016 | 9.040 | 9.160 | 8.860 | 8.900 | 286,912 | -0.11(-1.22%) |
Oct 26, 2016 | 9.000 | 9.130 | 9.000 | 9.010 | 129,765 | +0.01(+0.11%) |
Oct 25, 2016 | 9.210 | 9.330 | 8.975 | 9.000 | 316,133 | -0.24(-2.60%) |
Oct 24, 2016 | 9.420 | 9.470 | 9.230 | 9.240 | 166,988 | -0.11(-1.18%) |
Oct 21, 2016 | 9.270 | 9.410 | 9.100 | 9.350 | 132,291 | -0.01(-0.11%) |
Oct 20, 2016 | 9.430 | 9.520 | 9.340 | 9.360 | 180,259 | -0.11(-1.16%) |
Oct 19, 2016 | 9.470 | 9.560 | 9.465 | 9.470 | 125,095 | +0.00(+0.00%) |
Oct 18, 2016 | 9.600 | 9.600 | 9.460 | 9.470 | 150,357 | -0.04(-0.42%) |
Oct 17, 2016 | 9.500 | 9.600 | 9.480 | 9.510 | 216,014 | -0.01(-0.11%) |
Oct 14, 2016 | 9.630 | 9.898 | 9.510 | 9.520 | 168,354 | -0.05(-0.52%) |
Oct 13, 2016 | 9.680 | 9.860 | 9.560 | 9.570 | 170,286 | -0.14(-1.44%) |
Oct 12, 2016 | 9.750 | 9.815 | 9.620 | 9.710 | 229,478 | -0.01(-0.10%) |
Oct 11, 2016 | 9.920 | 9.920 | 9.670 | 9.720 | 260,766 | -0.19(-1.92%) |
Oct 10, 2016 | 9.830 | 10.00 | 9.830 | 9.910 | 182,143 | +0.08(+0.81%) |
Oct 07, 2016 | 9.950 | 9.990 | 9.805 | 9.830 | 277,672 | -0.12(-1.21%) |
Oct 06, 2016 | 9.950 | 9.965 | 9.830 | 9.950 | 217,224 | +0.00(+0.00%) |
Oct 05, 2016 | 9.940 | 10.01 | 9.880 | 9.950 | 301,851 | +0.05(+0.51%) |
Oct 04, 2016 | 10.06 | 10.07 | 9.750 | 9.900 | 342,590 | -0.09(-0.90%) |
Oct 03, 2016 | 10.23 | 10.36 | 9.950 | 9.990 | 576,323 | -0.26(-2.54%) |
Sep 30, 2016 | 10.29 | 10.32 | 10.18 | 10.25 | 459,150 | +0.05(+0.49%) |
Sep 29, 2016 | 10.27 | 10.28 | 10.15 | 10.20 | 260,735 | -0.09(-0.87%) |
Sep 28, 2016 | 10.19 | 10.29 | 10.11 | 10.29 | 392,931 | +0.11(+1.08%) |
Sep 27, 2016 | 10.04 | 10.27 | 10.03 | 10.18 | 543,475 | +0.11(+1.09%) |
Sep 26, 2016 | 10.17 | 10.17 | 10.01 | 10.07 | 497,887 | -0.14(-1.37%) |
Sep 23, 2016 | 10.15 | 10.32 | 10.15 | 10.21 | 247,064 | -0.07(-0.68%) |
Sep 22, 2016 | 10.19 | 10.30 | 10.07 | 10.28 | 382,849 | +0.15(+1.48%) |
Sep 21, 2016 | 10.00 | 10.18 | 10.00 | 10.13 | 574,641 | +0.16(+1.60%) |
Sep 20, 2016 | 10.02 | 10.05 | 9.900 | 9.970 | 276,910 | +0.02(+0.20%) |
Sep 19, 2016 | 9.940 | 10.02 | 9.875 | 9.950 | 224,178 | +0.01(+0.10%) |
Sep 16, 2016 | 9.950 | 10.01 | 9.810 | 9.940 | 538,960 | +0.01(+0.10%) |
Sep 15, 2016 | 9.760 | 10.11 | 9.760 | 9.930 | 365,883 | +0.19(+1.95%) |
Sep 14, 2016 | 9.530 | 9.780 | 9.510 | 9.740 | 319,544 | +0.20(+2.10%) |
Sep 13, 2016 | 9.620 | 9.650 | 9.450 | 9.540 | 329,103 | -0.16(-1.65%) |
Sep 12, 2016 | 9.700 | 9.740 | 9.580 | 9.700 | 541,989 | +0.01(+0.10%) |
Sep 09, 2016 | 10.01 | 10.07 | 9.690 | 9.690 | 274,779 | -0.40(-3.96%) |
Sep 08, 2016 | 10.04 | 10.24 | 10.02 | 10.09 | 388,564 | +0.05(+0.50%) |
Sep 07, 2016 | 9.950 | 10.05 | 9.820 | 10.04 | 595,090 | +0.05(+0.50%) |
Sep 06, 2016 | 10.04 | 10.12 | 9.960 | 9.990 | 216,014 | -0.08(-0.79%) |
Sep 02, 2016 | 9.870 | 10.07 | 10.07 | 10.07 | 203,900 | +0.22(+2.23%) |