Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.860 | 9.800 | 8.750 | 9.630 | 6,057,219 | +1.63(+20.38%) |
Nov 29, 2016 | 8.200 | 8.210 | 7.780 | 8.000 | 3,768,340 | -0.41(-4.88%) |
Nov 28, 2016 | 8.890 | 9.010 | 8.390 | 8.410 | 2,588,973 | -0.39(-4.43%) |
Nov 25, 2016 | 9.070 | 9.180 | 8.665 | 8.800 | 1,077,138 | -0.39(-4.24%) |
Nov 23, 2016 | 9.190 | 9.190 | 9.190 | 0 | +0.40(+4.55%) | |
Nov 22, 2016 | 8.950 | 8.950 | 8.570 | 8.790 | 2,368,614 | -0.12(-1.35%) |
Nov 21, 2016 | 8.910 | 8.930 | 8.610 | 8.910 | 2,148,634 | +0.35(+4.09%) |
Nov 18, 2016 | 8.580 | 8.730 | 8.450 | 8.560 | 1,775,321 | +0.07(+0.82%) |
Nov 17, 2016 | 8.700 | 8.860 | 8.410 | 8.490 | 1,882,711 | -0.11(-1.28%) |
Nov 16, 2016 | 8.630 | 8.730 | 8.350 | 8.600 | 2,694,624 | -0.12(-1.38%) |
Nov 15, 2016 | 8.540 | 8.850 | 8.490 | 8.720 | 3,396,110 | +0.32(+3.81%) |
Nov 14, 2016 | 8.320 | 8.490 | 8.095 | 8.400 | 2,399,125 | +0.10(+1.20%) |
Nov 11, 2016 | 8.240 | 8.350 | 7.740 | 8.300 | 3,726,701 | -0.07(-0.84%) |
Nov 10, 2016 | 8.640 | 8.871 | 8.160 | 8.370 | 3,216,447 | -0.37(-4.23%) |
Nov 09, 2016 | 8.230 | 8.900 | 8.170 | 8.740 | 3,863,054 | +0.45(+5.43%) |
Nov 08, 2016 | 8.050 | 8.445 | 7.980 | 8.290 | 2,406,561 | +0.04(+0.48%) |
Nov 07, 2016 | 8.350 | 8.460 | 8.090 | 8.250 | 2,534,607 | +0.55(+7.14%) |
Nov 04, 2016 | 7.830 | 7.900 | 7.365 | 7.700 | 3,345,325 | -0.13(-1.66%) |
Nov 03, 2016 | 7.600 | 8.120 | 7.520 | 7.830 | 3,800,727 | +0.17(+2.22%) |
Nov 02, 2016 | 8.260 | 8.317 | 7.650 | 7.660 | 5,368,794 | -0.78(-9.24%) |
Nov 01, 2016 | 8.720 | 8.940 | 8.250 | 8.440 | 4,460,745 | -0.15(-1.75%) |
Oct 31, 2016 | 8.610 | 8.650 | 8.350 | 8.590 | 3,695,476 | -0.11(-1.26%) |
Oct 28, 2016 | 8.680 | 9.030 | 8.560 | 8.700 | 3,958,883 | +0.02(+0.23%) |
Oct 27, 2016 | 8.830 | 9.095 | 8.580 | 8.680 | 4,357,451 | -0.12(-1.36%) |
Oct 26, 2016 | 9.060 | 9.190 | 8.550 | 8.800 | 6,826,218 | -0.41(-4.45%) |
Oct 25, 2016 | 9.340 | 9.570 | 9.090 | 9.210 | 3,180,219 | -0.13(-1.39%) |
Oct 24, 2016 | 9.460 | 9.505 | 9.060 | 9.340 | 4,094,110 | -0.06(-0.64%) |
Oct 21, 2016 | 9.270 | 9.560 | 9.220 | 9.400 | 5,185,874 | -0.01(-0.11%) |
Oct 20, 2016 | 9.520 | 9.570 | 9.230 | 9.410 | 28,821,168 | -0.29(-2.99%) |
Oct 19, 2016 | 9.590 | 9.900 | 9.460 | 9.700 | 1,767,104 | +0.24(+2.54%) |
Oct 18, 2016 | 9.560 | 9.610 | 9.280 | 9.460 | 1,004,282 | +0.14(+1.50%) |
Oct 17, 2016 | 9.340 | 9.530 | 9.280 | 9.320 | 953,714 | -0.03(-0.32%) |
Oct 14, 2016 | 9.560 | 9.640 | 9.300 | 9.350 | 962,395 | -0.15(-1.58%) |
Oct 13, 2016 | 9.420 | 9.560 | 9.210 | 9.500 | 1,360,211 | -0.01(-0.11%) |
Oct 12, 2016 | 9.540 | 9.770 | 9.430 | 9.510 | 1,551,531 | -0.07(-0.73%) |
Oct 11, 2016 | 9.750 | 9.860 | 9.410 | 9.580 | 2,186,110 | -0.16(-1.64%) |
Oct 10, 2016 | 9.300 | 9.740 | 9.300 | 9.740 | 1,731,730 | +0.64(+7.03%) |
Oct 07, 2016 | 9.130 | 9.370 | 8.990 | 9.100 | 2,061,335 | +0.04(+0.44%) |
Oct 06, 2016 | 8.970 | 9.300 | 8.960 | 9.060 | 1,615,294 | +0.12(+1.34%) |
Oct 05, 2016 | 8.650 | 9.120 | 8.560 | 8.940 | 1,969,972 | +0.45(+5.30%) |
Oct 04, 2016 | 8.500 | 8.630 | 8.270 | 8.490 | 1,385,928 | -0.01(-0.12%) |
Oct 03, 2016 | 8.500 | 9.000 | 8.420 | 8.500 | 2,612,665 | +0.02(+0.24%) |
Sep 30, 2016 | 8.150 | 8.500 | 8.030 | 8.480 | 3,736,410 | +0.42(+5.21%) |
Sep 29, 2016 | 7.910 | 8.190 | 7.850 | 8.060 | 4,147,324 | +0.17(+2.15%) |
Sep 28, 2016 | 6.960 | 8.050 | 6.940 | 7.890 | 4,277,966 | +0.99(+14.35%) |
Sep 27, 2016 | 7.020 | 7.040 | 6.680 | 6.900 | 1,989,108 | -0.18(-2.54%) |
Sep 26, 2016 | 7.180 | 7.430 | 7.050 | 7.080 | 1,225,360 | -0.05(-0.70%) |
Sep 23, 2016 | 7.650 | 7.670 | 7.120 | 7.130 | 1,615,613 | -0.53(-6.92%) |
Sep 22, 2016 | 7.870 | 7.870 | 7.610 | 7.660 | 2,140,134 | -0.04(-0.52%) |
Sep 21, 2016 | 7.530 | 7.721 | 7.430 | 7.700 | 1,217,653 | +0.32(+4.34%) |
Sep 20, 2016 | 7.540 | 7.570 | 7.240 | 7.380 | 1,362,154 | -0.18(-2.38%) |
Sep 19, 2016 | 7.190 | 7.625 | 7.130 | 7.560 | 2,054,914 | +0.56(+8.00%) |
Sep 16, 2016 | 7.020 | 7.171 | 6.950 | 7.000 | 3,951,319 | -0.22(-3.05%) |
Sep 15, 2016 | 7.220 | 7.400 | 7.160 | 7.220 | 1,067,315 | +0.02(+0.28%) |
Sep 14, 2016 | 7.110 | 7.295 | 6.960 | 7.200 | 1,571,351 | +0.09(+1.27%) |
Sep 13, 2016 | 7.380 | 7.450 | 7.050 | 7.110 | 2,276,730 | -0.39(-5.20%) |
Sep 12, 2016 | 7.160 | 7.670 | 7.120 | 7.500 | 1,982,299 | +0.14(+1.90%) |
Sep 09, 2016 | 7.770 | 7.820 | 7.100 | 7.360 | 2,089,551 | -0.53(-6.72%) |
Sep 08, 2016 | 7.780 | 7.980 | 7.540 | 7.890 | 2,437,273 | +0.19(+2.47%) |
Sep 07, 2016 | 7.940 | 8.070 | 7.450 | 7.700 | 2,842,220 | -0.27(-3.39%) |
Sep 06, 2016 | 7.860 | 8.110 | 7.770 | 7.970 | 3,256,728 | +0.13(+1.66%) |
Sep 02, 2016 | 7.550 | 7.840 | 7.840 | 7.840 | 2,034,900 | +0.43(+5.80%) |