Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.700 | 10.00 | 9.550 | 9.750 | 646,494 | +0.15(+1.56%) |
Nov 29, 2016 | 9.650 | 9.850 | 9.500 | 9.600 | 694,112 | -0.05(-0.52%) |
Nov 28, 2016 | 9.700 | 9.825 | 9.600 | 9.650 | 189,046 | -0.10(-1.03%) |
Nov 25, 2016 | 9.800 | 9.800 | 9.700 | 9.750 | 75,428 | -0.05(-0.51%) |
Nov 23, 2016 | 9.800 | 9.800 | 9.800 | 0 | +0.20(+2.08%) | |
Nov 22, 2016 | 9.650 | 9.750 | 9.300 | 9.600 | 368,874 | -0.10(-1.03%) |
Nov 21, 2016 | 9.650 | 9.750 | 9.505 | 9.700 | 367,194 | +0.20(+2.11%) |
Nov 18, 2016 | 9.250 | 9.750 | 9.150 | 9.500 | 761,696 | +0.35(+3.83%) |
Nov 17, 2016 | 9.350 | 9.410 | 9.100 | 9.150 | 287,977 | -0.15(-1.61%) |
Nov 16, 2016 | 9.100 | 9.350 | 9.100 | 9.300 | 332,708 | +0.15(+1.64%) |
Nov 15, 2016 | 9.350 | 9.450 | 9.100 | 9.150 | 479,501 | -0.15(-1.61%) |
Nov 14, 2016 | 9.200 | 9.350 | 9.100 | 9.300 | 413,599 | +0.10(+1.09%) |
Nov 11, 2016 | 9.350 | 9.400 | 9.100 | 9.200 | 527,192 | -0.15(-1.60%) |
Nov 10, 2016 | 9.050 | 9.550 | 8.875 | 9.350 | 662,608 | +0.35(+3.89%) |
Nov 09, 2016 | 8.900 | 9.100 | 8.460 | 9.000 | 620,334 | -0.25(-2.70%) |
Nov 08, 2016 | 8.950 | 9.400 | 8.850 | 9.250 | 459,483 | +0.40(+4.52%) |
Nov 07, 2016 | 9.000 | 9.100 | 8.750 | 8.850 | 446,287 | +0.45(+5.36%) |
Nov 04, 2016 | 8.300 | 8.400 | 8.100 | 8.400 | 590,985 | +0.05(+0.60%) |
Nov 03, 2016 | 9.150 | 9.550 | 8.300 | 8.350 | 790,467 | -0.70(-7.73%) |
Nov 02, 2016 | 8.850 | 9.100 | 8.650 | 9.050 | 442,192 | +0.25(+2.84%) |
Nov 01, 2016 | 8.750 | 8.850 | 8.550 | 8.800 | 1,003,570 | +0.05(+0.57%) |
Oct 31, 2016 | 8.450 | 8.750 | 8.350 | 8.750 | 426,273 | +0.24(+2.82%) |
Oct 28, 2016 | 8.490 | 8.580 | 8.410 | 8.510 | 642,177 | +0.01(+0.12%) |
Oct 27, 2016 | 8.710 | 8.710 | 8.470 | 8.500 | 289,795 | -0.16(-1.85%) |
Oct 26, 2016 | 8.710 | 8.830 | 8.530 | 8.660 | 383,233 | -0.14(-1.59%) |
Oct 25, 2016 | 9.050 | 9.140 | 8.790 | 8.800 | 318,794 | -0.26(-2.87%) |
Oct 24, 2016 | 9.110 | 9.190 | 8.990 | 9.060 | 297,704 | -0.03(-0.33%) |
Oct 21, 2016 | 8.930 | 9.110 | 8.900 | 9.090 | 326,745 | +0.05(+0.55%) |
Oct 20, 2016 | 9.060 | 9.143 | 8.980 | 9.040 | 183,245 | -0.09(-0.99%) |
Oct 19, 2016 | 8.850 | 9.140 | 8.810 | 9.130 | 242,957 | +0.28(+3.16%) |
Oct 18, 2016 | 8.970 | 9.000 | 8.840 | 8.850 | 117,354 | -0.02(-0.23%) |
Oct 17, 2016 | 8.850 | 8.920 | 8.735 | 8.870 | 140,786 | +0.00(+0.00%) |
Oct 14, 2016 | 8.900 | 8.970 | 8.700 | 8.870 | 122,438 | +0.02(+0.23%) |
Oct 13, 2016 | 8.950 | 8.950 | 8.720 | 8.850 | 213,370 | -0.17(-1.88%) |
Oct 12, 2016 | 9.000 | 9.070 | 8.940 | 9.020 | 114,674 | +0.00(+0.00%) |
Oct 11, 2016 | 9.020 | 9.090 | 8.950 | 9.020 | 190,933 | -0.06(-0.66%) |
Oct 10, 2016 | 9.140 | 9.240 | 9.020 | 9.080 | 184,292 | +0.01(+0.11%) |
Oct 07, 2016 | 9.230 | 9.230 | 8.940 | 9.070 | 229,143 | -0.15(-1.63%) |
Oct 06, 2016 | 8.950 | 9.260 | 8.880 | 9.220 | 308,196 | +0.41(+4.65%) |
Oct 05, 2016 | 8.740 | 8.930 | 8.690 | 8.810 | 475,245 | +0.11(+1.26%) |
Oct 04, 2016 | 8.470 | 8.720 | 8.470 | 8.700 | 229,713 | +0.25(+2.96%) |
Oct 03, 2016 | 8.420 | 8.470 | 8.340 | 8.450 | 146,143 | -0.02(-0.24%) |
Sep 30, 2016 | 8.310 | 8.545 | 8.220 | 8.470 | 398,728 | +0.21(+2.54%) |
Sep 29, 2016 | 8.400 | 8.500 | 8.170 | 8.260 | 414,523 | -0.12(-1.43%) |
Sep 28, 2016 | 8.140 | 8.390 | 8.040 | 8.380 | 286,458 | +0.32(+3.97%) |
Sep 27, 2016 | 7.920 | 8.120 | 7.910 | 8.060 | 278,159 | +0.09(+1.13%) |
Sep 26, 2016 | 8.270 | 8.440 | 7.940 | 7.970 | 975,550 | -0.30(-3.63%) |
Sep 23, 2016 | 8.400 | 8.550 | 8.180 | 8.270 | 1,121,488 | -0.18(-2.13%) |
Sep 22, 2016 | 8.410 | 8.460 | 8.140 | 8.450 | 298,603 | +0.15(+1.81%) |
Sep 21, 2016 | 8.200 | 8.310 | 8.090 | 8.300 | 765,825 | +0.16(+1.97%) |
Sep 20, 2016 | 8.260 | 8.260 | 8.065 | 8.140 | 206,343 | -0.11(-1.33%) |
Sep 19, 2016 | 8.200 | 8.430 | 8.110 | 8.250 | 329,367 | +0.18(+2.23%) |
Sep 16, 2016 | 8.080 | 8.210 | 8.010 | 8.070 | 583,480 | -0.09(-1.10%) |
Sep 15, 2016 | 8.100 | 8.180 | 8.030 | 8.160 | 566,032 | +0.09(+1.12%) |
Sep 14, 2016 | 8.300 | 8.385 | 8.030 | 8.070 | 515,995 | -0.17(-2.06%) |
Sep 13, 2016 | 8.580 | 8.580 | 8.180 | 8.240 | 621,008 | -0.35(-4.07%) |
Sep 12, 2016 | 8.370 | 8.615 | 8.330 | 8.590 | 271,497 | +0.13(+1.54%) |
Sep 09, 2016 | 8.770 | 8.870 | 8.380 | 8.460 | 680,303 | -0.43(-4.84%) |
Sep 08, 2016 | 8.830 | 8.940 | 8.810 | 8.890 | 263,036 | +0.06(+0.68%) |
Sep 07, 2016 | 8.820 | 8.970 | 8.740 | 8.830 | 303,594 | +0.01(+0.11%) |
Sep 06, 2016 | 8.860 | 9.000 | 8.810 | 8.820 | 185,649 | -0.06(-0.68%) |
Sep 02, 2016 | 8.890 | 8.880 | 8.880 | 8.880 | 169,600 | +0.01(+0.11%) |