Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.715 | 9.830 | 9.386 | 9.394 | 853,391 | -0.05(-0.52%) |
Nov 29, 2016 | 9.279 | 9.583 | 9.106 | 9.443 | 1,016,650 | -0.10(-1.03%) |
Nov 28, 2016 | 9.748 | 9.822 | 9.361 | 9.542 | 901,885 | -0.17(-1.78%) |
Nov 25, 2016 | 10.09 | 10.14 | 9.666 | 9.715 | 440,893 | -0.37(-3.67%) |
Nov 23, 2016 | 10.09 | 10.09 | 10.09 | 0 | +0.01(+0.08%) | |
Nov 22, 2016 | 9.682 | 10.09 | 9.682 | 10.08 | 1,105,434 | +0.54(+5.69%) |
Nov 21, 2016 | 9.748 | 9.797 | 9.460 | 9.534 | 804,676 | +0.01(+0.09%) |
Nov 18, 2016 | 9.460 | 9.542 | 9.230 | 9.526 | 1,389,882 | +0.07(+0.78%) |
Nov 17, 2016 | 9.707 | 9.921 | 9.394 | 9.452 | 964,215 | -0.26(-2.63%) |
Nov 16, 2016 | 10.11 | 10.20 | 9.567 | 9.707 | 1,466,639 | -0.54(-5.30%) |
Nov 15, 2016 | 10.16 | 10.30 | 9.921 | 10.25 | 1,248,464 | +0.08(+0.81%) |
Nov 14, 2016 | 9.501 | 10.18 | 9.476 | 10.17 | 1,811,852 | +0.78(+8.33%) |
Nov 11, 2016 | 8.843 | 9.427 | 8.670 | 9.386 | 1,724,605 | +0.55(+6.24%) |
Nov 10, 2016 | 9.295 | 9.345 | 8.711 | 8.835 | 2,185,734 | -0.35(-3.76%) |
Nov 09, 2016 | 8.794 | 9.402 | 8.604 | 9.180 | 2,174,572 | +0.72(+8.45%) |
Nov 08, 2016 | 8.761 | 8.868 | 8.382 | 8.465 | 1,541,976 | -0.30(-3.47%) |
Nov 07, 2016 | 8.942 | 9.040 | 8.703 | 8.769 | 1,648,621 | +0.14(+1.62%) |
Nov 04, 2016 | 8.514 | 8.752 | 8.374 | 8.629 | 1,673,015 | +0.07(+0.87%) |
Nov 03, 2016 | 8.177 | 8.580 | 8.162 | 8.555 | 1,539,236 | +0.44(+5.48%) |
Nov 02, 2016 | 8.358 | 8.456 | 8.070 | 8.111 | 1,728,234 | -0.26(-3.14%) |
Nov 01, 2016 | 8.497 | 8.613 | 8.251 | 8.374 | 1,416,186 | -0.02(-0.29%) |
Oct 31, 2016 | 8.917 | 8.933 | 8.160 | 8.399 | 1,982,425 | -0.45(-5.11%) |
Oct 28, 2016 | 8.728 | 9.049 | 8.604 | 8.851 | 1,167,933 | +0.12(+1.41%) |
Oct 27, 2016 | 8.325 | 8.884 | 8.259 | 8.728 | 1,222,940 | +0.53(+6.42%) |
Oct 26, 2016 | 7.987 | 8.423 | 7.913 | 8.201 | 876,766 | +0.16(+1.94%) |
Oct 25, 2016 | 8.061 | 8.465 | 7.864 | 8.045 | 1,354,671 | +0.05(+0.62%) |
Oct 24, 2016 | 7.699 | 8.160 | 7.699 | 7.996 | 2,037,569 | +0.43(+5.65%) |
Oct 21, 2016 | 7.329 | 7.659 | 7.222 | 7.568 | 1,571,830 | +0.20(+2.68%) |
Oct 20, 2016 | 7.124 | 7.955 | 6.852 | 7.370 | 2,257,113 | +0.52(+7.56%) |
Oct 19, 2016 | 6.375 | 6.934 | 6.375 | 6.852 | 830,260 | +0.48(+7.48%) |
Oct 18, 2016 | 6.318 | 6.457 | 6.218 | 6.375 | 533,090 | +0.25(+4.03%) |
Oct 17, 2016 | 5.997 | 6.285 | 5.972 | 6.128 | 359,337 | +0.14(+2.34%) |
Oct 14, 2016 | 6.038 | 6.211 | 5.947 | 5.989 | 451,763 | -0.04(-0.68%) |
Oct 13, 2016 | 6.293 | 6.334 | 6.013 | 6.030 | 635,672 | -0.38(-5.91%) |
Oct 12, 2016 | 6.400 | 6.531 | 6.318 | 6.408 | 307,697 | -0.03(-0.51%) |
Oct 11, 2016 | 6.655 | 6.679 | 6.367 | 6.441 | 463,921 | -0.24(-3.57%) |
Oct 10, 2016 | 6.449 | 6.745 | 6.449 | 6.679 | 361,197 | +0.25(+3.84%) |
Oct 07, 2016 | 6.573 | 6.577 | 6.301 | 6.433 | 297,080 | -0.07(-1.01%) |
Oct 06, 2016 | 6.441 | 6.548 | 6.392 | 6.499 | 303,870 | +0.03(+0.51%) |
Oct 05, 2016 | 6.696 | 6.696 | 6.416 | 6.466 | 477,027 | -0.10(-1.50%) |
Oct 04, 2016 | 6.499 | 6.630 | 6.466 | 6.564 | 745,472 | +0.02(+0.38%) |
Oct 03, 2016 | 6.704 | 6.737 | 6.383 | 6.540 | 541,941 | -0.06(-0.87%) |
Sep 30, 2016 | 6.400 | 6.638 | 6.244 | 6.597 | 572,390 | +0.35(+5.53%) |
Sep 29, 2016 | 6.457 | 6.605 | 6.186 | 6.252 | 733,780 | -0.18(-2.81%) |
Sep 28, 2016 | 6.030 | 6.441 | 6.023 | 6.433 | 666,972 | +0.40(+6.68%) |
Sep 27, 2016 | 5.956 | 6.112 | 5.849 | 6.030 | 505,173 | +0.02(+0.27%) |
Sep 26, 2016 | 5.964 | 6.079 | 5.882 | 6.013 | 623,615 | +0.05(+0.83%) |
Sep 23, 2016 | 5.758 | 5.997 | 5.750 | 5.964 | 584,054 | +0.21(+3.57%) |
Sep 22, 2016 | 5.692 | 5.799 | 5.627 | 5.758 | 807,995 | +0.18(+3.24%) |
Sep 21, 2016 | 5.404 | 5.585 | 5.388 | 5.577 | 699,339 | +0.18(+3.35%) |
Sep 20, 2016 | 5.470 | 5.470 | 5.306 | 5.396 | 599,765 | -0.03(-0.61%) |
Sep 19, 2016 | 5.429 | 5.573 | 5.306 | 5.429 | 671,306 | +0.11(+2.01%) |
Sep 16, 2016 | 5.413 | 5.520 | 5.256 | 5.322 | 3,262,613 | -0.30(-5.41%) |
Sep 15, 2016 | 5.281 | 5.659 | 5.273 | 5.627 | 633,226 | +0.37(+7.04%) |
Sep 14, 2016 | 5.330 | 5.470 | 5.232 | 5.256 | 559,925 | -0.07(-1.24%) |
Sep 13, 2016 | 5.594 | 5.676 | 5.232 | 5.322 | 643,208 | -0.41(-7.17%) |
Sep 12, 2016 | 5.462 | 5.779 | 5.413 | 5.734 | 751,479 | +0.18(+3.26%) |
Sep 09, 2016 | 5.775 | 5.783 | 5.503 | 5.553 | 693,954 | -0.30(-5.20%) |
Sep 08, 2016 | 5.873 | 5.997 | 5.832 | 5.857 | 588,994 | +0.02(+0.28%) |
Sep 07, 2016 | 5.758 | 5.947 | 5.692 | 5.840 | 647,405 | +0.07(+1.28%) |
Sep 06, 2016 | 5.511 | 5.791 | 5.470 | 5.766 | 948,557 | +0.28(+5.10%) |
Sep 02, 2016 | 5.421 | 5.487 | 5.487 | 5.487 | 632,023 | +0.17(+3.25%) |