Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.410 | 9.604 | 8.967 | 9.040 | 54,851 | -0.31(-3.32%) |
Nov 29, 2016 | 9.360 | 9.600 | 9.290 | 9.350 | 42,429 | +0.04(+0.43%) |
Nov 28, 2016 | 9.570 | 9.570 | 9.280 | 9.310 | 57,983 | -0.26(-2.72%) |
Nov 25, 2016 | 9.500 | 9.670 | 9.090 | 9.570 | 42,693 | +0.14(+1.48%) |
Nov 23, 2016 | 9.430 | 9.430 | 9.430 | 0 | -0.01(-0.11%) | |
Nov 22, 2016 | 10.09 | 10.09 | 9.320 | 9.440 | 126,197 | -0.59(-5.88%) |
Nov 21, 2016 | 9.900 | 10.06 | 9.800 | 10.03 | 90,851 | +0.17(+1.72%) |
Nov 18, 2016 | 10.11 | 10.20 | 9.750 | 9.860 | 254,466 | -0.35(-3.43%) |
Nov 17, 2016 | 10.06 | 10.50 | 10.06 | 10.21 | 189,929 | +0.29(+2.92%) |
Nov 16, 2016 | 9.770 | 10.40 | 9.600 | 9.920 | 285,197 | +0.20(+2.06%) |
Nov 15, 2016 | 9.940 | 9.940 | 9.510 | 9.720 | 88,044 | -0.11(-1.12%) |
Nov 14, 2016 | 9.770 | 10.05 | 9.660 | 9.830 | 175,382 | +0.16(+1.65%) |
Nov 11, 2016 | 9.850 | 9.880 | 9.541 | 9.670 | 201,970 | -0.25(-2.52%) |
Nov 10, 2016 | 10.26 | 10.50 | 9.730 | 9.920 | 228,748 | +0.34(+3.55%) |
Nov 09, 2016 | 8.960 | 9.930 | 8.500 | 9.580 | 336,809 | +1.38(+16.83%) |
Nov 08, 2016 | 8.390 | 8.420 | 7.790 | 8.200 | 128,775 | +0.09(+1.11%) |
Nov 07, 2016 | 8.000 | 8.120 | 7.860 | 8.110 | 63,151 | +0.22(+2.79%) |
Nov 04, 2016 | 7.550 | 7.980 | 7.510 | 7.890 | 75,099 | +0.38(+5.06%) |
Nov 03, 2016 | 7.790 | 7.810 | 7.500 | 7.510 | 96,517 | -0.24(-3.10%) |
Nov 02, 2016 | 7.890 | 7.970 | 7.560 | 7.750 | 67,551 | -0.11(-1.40%) |
Nov 01, 2016 | 7.780 | 7.900 | 7.500 | 7.860 | 97,054 | +0.14(+1.81%) |
Oct 31, 2016 | 8.250 | 8.250 | 7.620 | 7.720 | 139,186 | -0.47(-5.74%) |
Oct 28, 2016 | 8.280 | 8.360 | 8.050 | 8.190 | 82,425 | -0.13(-1.56%) |
Oct 27, 2016 | 8.600 | 8.600 | 8.300 | 8.320 | 77,921 | -0.14(-1.65%) |
Oct 26, 2016 | 8.620 | 8.790 | 8.410 | 8.460 | 83,035 | -0.15(-1.74%) |
Oct 25, 2016 | 8.870 | 8.965 | 8.480 | 8.610 | 72,972 | -0.33(-3.69%) |
Oct 24, 2016 | 9.450 | 9.500 | 8.830 | 8.940 | 98,469 | -0.56(-5.89%) |
Oct 21, 2016 | 9.300 | 9.620 | 9.140 | 9.500 | 117,835 | +0.13(+1.39%) |
Oct 20, 2016 | 9.000 | 9.437 | 8.910 | 9.370 | 75,347 | +0.37(+4.11%) |
Oct 19, 2016 | 9.000 | 9.290 | 8.800 | 9.000 | 105,152 | +0.03(+0.33%) |
Oct 18, 2016 | 9.010 | 9.410 | 8.844 | 8.970 | 50,389 | +0.11(+1.24%) |
Oct 17, 2016 | 8.900 | 9.030 | 8.650 | 8.860 | 76,862 | -0.04(-0.45%) |
Oct 14, 2016 | 9.290 | 9.850 | 8.830 | 8.900 | 103,315 | -0.35(-3.78%) |
Oct 13, 2016 | 9.370 | 9.630 | 9.240 | 9.250 | 53,871 | -0.16(-1.70%) |
Oct 12, 2016 | 9.730 | 9.880 | 9.340 | 9.410 | 194,285 | -0.35(-3.59%) |
Oct 11, 2016 | 9.850 | 10.00 | 9.710 | 9.760 | 107,466 | -0.24(-2.40%) |
Oct 10, 2016 | 9.800 | 10.11 | 9.800 | 10.00 | 52,889 | +0.15(+1.52%) |
Oct 07, 2016 | 9.990 | 10.00 | 9.730 | 9.850 | 72,562 | -0.13(-1.30%) |
Oct 06, 2016 | 10.00 | 10.15 | 9.910 | 9.980 | 79,849 | -0.02(-0.20%) |
Oct 05, 2016 | 10.20 | 10.23 | 9.990 | 10.00 | 109,148 | -0.13(-1.28%) |
Oct 04, 2016 | 10.11 | 10.28 | 10.09 | 10.13 | 47,117 | -0.01(-0.10%) |
Oct 03, 2016 | 10.07 | 10.21 | 9.990 | 10.14 | 81,247 | +0.03(+0.30%) |
Sep 30, 2016 | 9.730 | 10.28 | 9.580 | 10.11 | 91,479 | +0.38(+3.91%) |
Sep 29, 2016 | 9.890 | 9.950 | 9.610 | 9.730 | 138,870 | -0.19(-1.92%) |
Sep 28, 2016 | 10.21 | 10.33 | 9.900 | 9.920 | 106,406 | -0.30(-2.94%) |
Sep 27, 2016 | 10.34 | 10.38 | 10.14 | 10.22 | 105,948 | -0.09(-0.87%) |
Sep 26, 2016 | 10.05 | 10.50 | 10.05 | 10.31 | 89,004 | +0.16(+1.58%) |
Sep 23, 2016 | 10.49 | 10.60 | 10.15 | 10.15 | 87,759 | -0.31(-2.96%) |
Sep 22, 2016 | 10.41 | 10.53 | 10.11 | 10.46 | 215,501 | +0.04(+0.38%) |
Sep 21, 2016 | 10.51 | 10.75 | 10.28 | 10.42 | 118,942 | -0.11(-1.04%) |
Sep 20, 2016 | 10.45 | 10.64 | 10.27 | 10.53 | 100,890 | +0.17(+1.64%) |
Sep 19, 2016 | 10.37 | 10.48 | 10.19 | 10.36 | 143,179 | +0.03(+0.29%) |
Sep 16, 2016 | 10.02 | 10.41 | 10.02 | 10.33 | 163,886 | +0.32(+3.20%) |
Sep 15, 2016 | 9.900 | 10.14 | 9.832 | 10.01 | 73,589 | +0.02(+0.20%) |
Sep 14, 2016 | 9.880 | 10.19 | 9.860 | 9.990 | 101,120 | +0.14(+1.42%) |
Sep 13, 2016 | 9.880 | 9.965 | 9.700 | 9.850 | 96,603 | -0.21(-2.09%) |
Sep 12, 2016 | 9.760 | 10.07 | 9.730 | 10.06 | 79,918 | +0.23(+2.34%) |
Sep 09, 2016 | 9.900 | 10.10 | 9.800 | 9.830 | 107,033 | -0.20(-1.99%) |
Sep 08, 2016 | 10.00 | 10.32 | 9.730 | 10.03 | 168,090 | +0.05(+0.50%) |
Sep 07, 2016 | 9.960 | 10.09 | 9.850 | 9.980 | 81,505 | +0.11(+1.11%) |
Sep 06, 2016 | 9.730 | 10.01 | 9.500 | 9.870 | 85,461 | +0.19(+1.96%) |
Sep 02, 2016 | 9.760 | 9.680 | 9.680 | 9.680 | 101,400 | -0.03(-0.31%) |