Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.120 | 9.630 | 9.000 | 9.510 | 1,877,612 | +0.98(+11.49%) |
Nov 29, 2016 | 9.320 | 9.350 | 8.530 | 8.530 | 542,426 | -0.94(-9.93%) |
Nov 28, 2016 | 10.18 | 10.29 | 9.440 | 9.470 | 460,014 | -0.68(-6.70%) |
Nov 25, 2016 | 10.21 | 10.45 | 10.03 | 10.15 | 105,538 | -0.14(-1.36%) |
Nov 23, 2016 | 10.29 | 10.29 | 10.29 | 0 | -0.26(-2.46%) | |
Nov 22, 2016 | 10.48 | 10.70 | 10.22 | 10.55 | 238,008 | -0.05(-0.47%) |
Nov 21, 2016 | 10.67 | 11.29 | 10.42 | 10.60 | 767,594 | +0.34(+3.31%) |
Nov 18, 2016 | 9.600 | 10.28 | 9.581 | 10.26 | 519,038 | +0.77(+8.11%) |
Nov 17, 2016 | 9.680 | 9.740 | 9.300 | 9.490 | 453,633 | +0.00(+0.00%) |
Nov 16, 2016 | 9.230 | 9.796 | 9.169 | 9.490 | 543,825 | +0.29(+3.15%) |
Nov 15, 2016 | 8.610 | 9.410 | 8.500 | 9.200 | 1,039,855 | +1.01(+12.33%) |
Nov 14, 2016 | 8.470 | 8.560 | 8.120 | 8.190 | 280,669 | -0.33(-3.87%) |
Nov 11, 2016 | 8.590 | 8.900 | 8.440 | 8.520 | 265,629 | -0.30(-3.40%) |
Nov 10, 2016 | 9.130 | 9.470 | 8.820 | 8.820 | 330,515 | -0.31(-3.40%) |
Nov 09, 2016 | 8.720 | 9.520 | 8.720 | 9.130 | 312,205 | +0.35(+3.99%) |
Nov 08, 2016 | 8.520 | 9.200 | 8.290 | 8.780 | 373,095 | +0.26(+3.05%) |
Nov 07, 2016 | 8.740 | 8.820 | 8.410 | 8.520 | 229,650 | +0.02(+0.24%) |
Nov 04, 2016 | 8.340 | 8.630 | 8.290 | 8.500 | 150,665 | -0.02(-0.23%) |
Nov 03, 2016 | 8.630 | 8.790 | 8.470 | 8.520 | 168,258 | +0.06(+0.71%) |
Nov 02, 2016 | 8.760 | 8.920 | 8.350 | 8.460 | 220,205 | -0.50(-5.58%) |
Nov 01, 2016 | 9.000 | 9.080 | 8.720 | 8.960 | 263,125 | +0.01(+0.11%) |
Oct 31, 2016 | 9.270 | 9.740 | 8.930 | 8.950 | 347,839 | -0.32(-3.45%) |
Oct 28, 2016 | 9.540 | 9.780 | 9.270 | 9.270 | 229,858 | -0.38(-3.94%) |
Oct 27, 2016 | 9.510 | 9.860 | 9.400 | 9.650 | 266,390 | +0.16(+1.69%) |
Oct 26, 2016 | 9.380 | 9.710 | 9.220 | 9.490 | 244,078 | -0.16(-1.66%) |
Oct 25, 2016 | 9.990 | 10.12 | 9.620 | 9.650 | 307,023 | -0.37(-3.69%) |
Oct 24, 2016 | 10.25 | 10.33 | 9.751 | 10.02 | 431,368 | -0.35(-3.38%) |
Oct 21, 2016 | 10.23 | 10.52 | 10.13 | 10.37 | 366,421 | +0.14(+1.37%) |
Oct 20, 2016 | 10.16 | 10.50 | 10.07 | 10.23 | 388,928 | -0.12(-1.16%) |
Oct 19, 2016 | 10.64 | 10.85 | 10.34 | 10.35 | 421,975 | -0.19(-1.80%) |
Oct 18, 2016 | 10.28 | 10.63 | 10.02 | 10.54 | 323,061 | +0.35(+3.43%) |
Oct 17, 2016 | 10.33 | 10.41 | 9.950 | 10.19 | 227,736 | -0.11(-1.07%) |
Oct 14, 2016 | 10.67 | 10.95 | 10.21 | 10.30 | 279,693 | -0.27(-2.55%) |
Oct 13, 2016 | 11.01 | 11.03 | 10.53 | 10.57 | 478,297 | -0.51(-4.60%) |
Oct 12, 2016 | 10.77 | 11.21 | 10.56 | 11.08 | 371,605 | +0.29(+2.69%) |
Oct 11, 2016 | 11.00 | 11.18 | 10.71 | 10.79 | 282,473 | -0.34(-3.05%) |
Oct 10, 2016 | 10.85 | 11.28 | 10.69 | 11.13 | 509,557 | +0.56(+5.30%) |
Oct 07, 2016 | 10.41 | 10.79 | 10.41 | 10.57 | 440,483 | +0.00(+0.00%) |
Oct 06, 2016 | 10.23 | 10.75 | 10.23 | 10.57 | 749,144 | +0.26(+2.52%) |
Oct 05, 2016 | 9.610 | 10.72 | 9.610 | 10.31 | 941,389 | +0.77(+8.07%) |
Oct 04, 2016 | 9.530 | 9.810 | 9.370 | 9.540 | 504,176 | +0.18(+1.92%) |
Oct 03, 2016 | 9.350 | 9.360 | 9.350 | 9.360 | 4,918 | +0.11(+1.19%) |
Sep 30, 2016 | 9.250 | 9.250 | 9.250 | 9.250 | 14,649 | -0.11(-1.18%) |
Sep 29, 2016 | 8.880 | 9.990 | 8.860 | 9.360 | 1,816,655 | +1.01(+12.10%) |
Sep 28, 2016 | 8.350 | 8.350 | 8.350 | 8.350 | 2,773 | +0.09(+1.09%) |
Sep 27, 2016 | 8.410 | 8.450 | 8.150 | 8.260 | 118,433 | -0.35(-4.07%) |
Sep 26, 2016 | 8.320 | 8.880 | 8.220 | 8.610 | 764,295 | +0.42(+5.13%) |
Sep 23, 2016 | 7.880 | 8.350 | 7.880 | 8.190 | 843,903 | +0.22(+2.76%) |
Sep 22, 2016 | 8.000 | 8.150 | 7.870 | 7.970 | 583,787 | +0.13(+1.66%) |
Sep 21, 2016 | 7.870 | 8.080 | 7.771 | 7.840 | 414,307 | +0.06(+0.77%) |
Sep 20, 2016 | 7.670 | 8.240 | 7.580 | 7.780 | 343,233 | -0.04(-0.51%) |
Sep 19, 2016 | 8.030 | 8.220 | 7.790 | 7.820 | 399,933 | -0.26(-3.22%) |
Sep 16, 2016 | 8.370 | 8.530 | 8.050 | 8.080 | 388,668 | -0.49(-5.72%) |
Sep 15, 2016 | 8.950 | 9.250 | 8.531 | 8.570 | 474,271 | -0.42(-4.67%) |
Sep 14, 2016 | 9.180 | 9.740 | 8.810 | 8.990 | 324,734 | -0.32(-3.44%) |
Sep 13, 2016 | 10.56 | 11.38 | 9.160 | 9.310 | 1,026,201 | -1.54(-14.19%) |