Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.050 | 9.350 | 9.000 | 9.250 | 123,545 | +0.20(+2.21%) |
Nov 29, 2016 | 8.850 | 9.150 | 8.700 | 9.050 | 99,463 | +0.25(+2.84%) |
Nov 28, 2016 | 8.800 | 9.000 | 8.600 | 8.800 | 119,385 | -0.05(-0.56%) |
Nov 25, 2016 | 9.350 | 9.450 | 8.800 | 8.850 | 76,344 | -0.55(-5.85%) |
Nov 23, 2016 | 9.400 | 9.400 | 9.400 | 0 | +0.30(+3.30%) | |
Nov 22, 2016 | 8.750 | 9.200 | 8.750 | 9.100 | 105,470 | +0.30(+3.41%) |
Nov 21, 2016 | 8.850 | 8.900 | 8.700 | 8.800 | 58,507 | +0.00(+0.00%) |
Nov 18, 2016 | 9.050 | 9.100 | 8.700 | 8.800 | 148,156 | -0.25(-2.76%) |
Nov 17, 2016 | 8.750 | 9.100 | 8.700 | 9.050 | 125,602 | +0.35(+4.02%) |
Nov 16, 2016 | 8.650 | 8.850 | 8.650 | 8.700 | 80,390 | +0.00(+0.00%) |
Nov 15, 2016 | 8.750 | 8.800 | 8.600 | 8.700 | 112,671 | +0.00(+0.00%) |
Nov 14, 2016 | 8.900 | 9.000 | 8.600 | 8.700 | 178,420 | -0.05(-0.57%) |
Nov 11, 2016 | 8.600 | 8.900 | 8.250 | 8.750 | 277,641 | +0.20(+2.34%) |
Nov 10, 2016 | 8.600 | 8.750 | 8.350 | 8.550 | 136,113 | -0.10(-1.16%) |
Nov 09, 2016 | 8.150 | 8.650 | 8.050 | 8.650 | 182,239 | +0.30(+3.59%) |
Nov 08, 2016 | 8.100 | 8.400 | 8.000 | 8.350 | 135,055 | +0.30(+3.73%) |
Nov 07, 2016 | 8.200 | 8.300 | 7.950 | 8.050 | 165,334 | -0.05(-0.62%) |
Nov 04, 2016 | 8.350 | 8.450 | 8.050 | 8.100 | 252,926 | -0.20(-2.41%) |
Nov 03, 2016 | 8.700 | 8.750 | 8.150 | 8.300 | 301,815 | -0.45(-5.14%) |
Nov 02, 2016 | 8.650 | 8.950 | 7.600 | 8.750 | 1,477,184 | +0.55(+6.71%) |
Nov 01, 2016 | 8.450 | 8.500 | 8.125 | 8.200 | 738,491 | -0.30(-3.53%) |
Oct 31, 2016 | 8.400 | 8.850 | 8.350 | 8.500 | 506,534 | +0.10(+1.19%) |
Oct 28, 2016 | 8.300 | 8.550 | 8.150 | 8.400 | 337,848 | +0.05(+0.60%) |
Oct 27, 2016 | 8.650 | 8.750 | 8.250 | 8.350 | 238,607 | -0.20(-2.34%) |
Oct 26, 2016 | 9.000 | 9.000 | 8.450 | 8.550 | 399,802 | -0.45(-5.00%) |
Oct 25, 2016 | 9.000 | 9.100 | 8.900 | 9.000 | 96,480 | +0.00(+0.00%) |
Oct 24, 2016 | 9.000 | 9.350 | 8.850 | 9.000 | 323,612 | +0.00(+0.00%) |
Oct 21, 2016 | 8.950 | 9.100 | 8.900 | 9.000 | 45,012 | -0.05(-0.55%) |
Oct 20, 2016 | 9.050 | 9.200 | 8.975 | 9.050 | 87,562 | -0.10(-1.09%) |
Oct 19, 2016 | 9.050 | 9.350 | 8.900 | 9.150 | 321,524 | +0.15(+1.67%) |
Oct 18, 2016 | 8.950 | 9.100 | 8.800 | 9.000 | 101,391 | +0.10(+1.12%) |
Oct 17, 2016 | 8.750 | 8.950 | 8.650 | 8.900 | 79,219 | +0.11(+1.25%) |
Oct 14, 2016 | 8.690 | 8.890 | 8.650 | 8.790 | 190,317 | +0.13(+1.50%) |
Oct 13, 2016 | 8.600 | 8.700 | 8.490 | 8.660 | 121,500 | +0.01(+0.12%) |
Oct 12, 2016 | 8.600 | 8.760 | 8.560 | 8.650 | 102,844 | +0.01(+0.12%) |
Oct 11, 2016 | 8.750 | 8.840 | 8.540 | 8.640 | 130,020 | -0.11(-1.26%) |
Oct 10, 2016 | 8.750 | 8.950 | 8.720 | 8.750 | 157,193 | +0.01(+0.11%) |
Oct 07, 2016 | 8.540 | 8.760 | 8.510 | 8.740 | 140,328 | +0.18(+2.10%) |
Oct 06, 2016 | 8.660 | 8.720 | 8.460 | 8.560 | 342,122 | -0.09(-1.04%) |
Oct 05, 2016 | 8.680 | 8.800 | 8.570 | 8.650 | 622,885 | -0.05(-0.57%) |
Oct 04, 2016 | 8.670 | 9.080 | 8.470 | 8.700 | 513,085 | +0.05(+0.58%) |
Oct 03, 2016 | 8.590 | 8.700 | 8.400 | 8.650 | 335,085 | +0.00(+0.00%) |
Sep 30, 2016 | 8.770 | 8.870 | 8.610 | 8.650 | 291,806 | -0.11(-1.26%) |
Sep 29, 2016 | 9.140 | 9.155 | 8.740 | 8.760 | 113,299 | -0.39(-4.26%) |
Sep 28, 2016 | 9.070 | 9.230 | 8.860 | 9.150 | 159,463 | +0.13(+1.44%) |
Sep 27, 2016 | 8.870 | 9.230 | 8.710 | 9.020 | 208,381 | +0.12(+1.35%) |
Sep 26, 2016 | 9.070 | 9.410 | 8.790 | 8.900 | 244,556 | -0.22(-2.41%) |
Sep 23, 2016 | 9.080 | 9.190 | 8.970 | 9.120 | 223,110 | +0.01(+0.11%) |
Sep 22, 2016 | 9.050 | 9.170 | 8.880 | 9.110 | 124,789 | +0.15(+1.67%) |
Sep 21, 2016 | 9.170 | 9.590 | 8.890 | 8.960 | 117,826 | -0.20(-2.18%) |
Sep 20, 2016 | 9.100 | 9.370 | 8.860 | 9.160 | 336,521 | +0.08(+0.88%) |
Sep 19, 2016 | 9.660 | 9.969 | 8.988 | 9.080 | 338,792 | -0.57(-5.91%) |
Sep 16, 2016 | 10.24 | 10.24 | 9.620 | 9.650 | 392,616 | -0.32(-3.21%) |
Sep 15, 2016 | 10.03 | 10.29 | 9.845 | 9.970 | 114,792 | -0.06(-0.60%) |
Sep 14, 2016 | 9.870 | 10.33 | 9.830 | 10.03 | 176,208 | +0.26(+2.66%) |
Sep 13, 2016 | 9.700 | 10.08 | 9.591 | 9.770 | 155,537 | -0.03(-0.31%) |
Sep 12, 2016 | 9.790 | 10.14 | 9.660 | 9.800 | 161,743 | -0.05(-0.51%) |
Sep 09, 2016 | 10.27 | 10.32 | 9.830 | 9.850 | 139,538 | -0.53(-5.11%) |
Sep 08, 2016 | 10.29 | 10.55 | 10.22 | 10.38 | 76,645 | +0.04(+0.39%) |
Sep 07, 2016 | 10.43 | 10.65 | 10.30 | 10.34 | 124,625 | -0.16(-1.52%) |
Sep 06, 2016 | 10.23 | 10.59 | 10.20 | 10.50 | 118,024 | +0.27(+2.64%) |
Sep 02, 2016 | 10.55 | 10.23 | 10.23 | 10.23 | 139,000 | -0.28(-2.66%) |