Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.522 | 9.601 | 9.364 | 9.364 | 74,784 | -0.12(-1.25%) |
Nov 29, 2016 | 9.522 | 9.561 | 9.443 | 9.482 | 63,550 | +0.04(+0.42%) |
Nov 28, 2016 | 9.561 | 9.561 | 9.403 | 9.443 | 45,165 | -0.08(-0.83%) |
Nov 25, 2016 | 9.482 | 9.561 | 9.482 | 9.522 | 27,938 | +0.00(+0.00%) |
Nov 23, 2016 | 9.522 | 9.522 | 9.522 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 9.364 | 9.561 | 9.364 | 9.522 | 77,100 | +0.12(+1.26%) |
Nov 21, 2016 | 9.522 | 9.640 | 9.324 | 9.403 | 45,163 | -0.12(-1.24%) |
Nov 18, 2016 | 9.482 | 9.640 | 9.324 | 9.522 | 83,318 | +0.08(+0.84%) |
Nov 17, 2016 | 9.522 | 9.601 | 9.285 | 9.443 | 48,726 | -0.04(-0.42%) |
Nov 16, 2016 | 9.522 | 9.522 | 9.166 | 9.482 | 78,310 | -0.04(-0.41%) |
Nov 15, 2016 | 9.601 | 9.719 | 9.364 | 9.522 | 55,684 | -0.20(-2.03%) |
Nov 14, 2016 | 9.601 | 9.917 | 9.360 | 9.719 | 250,164 | +0.12(+1.23%) |
Nov 11, 2016 | 8.811 | 10.27 | 8.771 | 9.601 | 276,399 | +0.87(+9.95%) |
Nov 10, 2016 | 8.297 | 8.811 | 8.258 | 8.732 | 289,410 | +0.51(+6.25%) |
Nov 09, 2016 | 8.218 | 8.337 | 8.198 | 8.218 | 220,406 | +0.00(+0.00%) |
Nov 08, 2016 | 8.100 | 8.258 | 8.060 | 8.218 | 79,193 | +0.12(+1.46%) |
Nov 07, 2016 | 8.179 | 8.179 | 7.981 | 8.100 | 165,216 | -0.04(-0.49%) |
Nov 04, 2016 | 8.337 | 8.372 | 8.100 | 8.139 | 70,269 | -0.16(-1.90%) |
Nov 03, 2016 | 7.981 | 8.376 | 7.902 | 8.297 | 31,128 | +0.36(+4.48%) |
Nov 02, 2016 | 8.179 | 8.218 | 7.882 | 7.942 | 67,150 | -0.24(-2.90%) |
Nov 01, 2016 | 8.337 | 8.376 | 8.100 | 8.179 | 43,187 | -0.12(-1.43%) |
Oct 31, 2016 | 8.376 | 8.376 | 8.139 | 8.297 | 76,994 | -0.04(-0.47%) |
Oct 28, 2016 | 8.582 | 8.621 | 8.321 | 8.337 | 62,387 | -0.25(-2.94%) |
Oct 27, 2016 | 8.597 | 8.653 | 8.566 | 8.589 | 31,365 | +0.02(+0.28%) |
Oct 26, 2016 | 8.574 | 8.649 | 8.534 | 8.566 | 33,206 | +0.01(+0.09%) |
Oct 25, 2016 | 8.645 | 8.668 | 8.510 | 8.558 | 48,885 | -0.09(-1.10%) |
Oct 24, 2016 | 8.629 | 8.653 | 8.616 | 8.653 | 27,037 | +0.09(+1.01%) |
Oct 21, 2016 | 8.455 | 8.574 | 8.455 | 8.566 | 28,127 | +0.03(+0.37%) |
Oct 20, 2016 | 8.479 | 8.534 | 8.431 | 8.534 | 27,567 | +0.06(+0.65%) |
Oct 19, 2016 | 8.495 | 8.534 | 8.408 | 8.479 | 31,510 | +0.03(+0.37%) |
Oct 18, 2016 | 8.495 | 8.526 | 8.408 | 8.447 | 27,823 | -0.04(-0.47%) |
Oct 17, 2016 | 8.526 | 8.526 | 8.440 | 8.487 | 28,453 | -0.02(-0.28%) |
Oct 14, 2016 | 8.510 | 8.534 | 8.471 | 8.510 | 68,655 | +0.09(+1.13%) |
Oct 13, 2016 | 8.503 | 8.503 | 8.392 | 8.416 | 25,092 | -0.10(-1.21%) |
Oct 12, 2016 | 8.431 | 8.534 | 8.420 | 8.518 | 55,221 | +0.11(+1.32%) |
Oct 11, 2016 | 8.503 | 8.503 | 8.313 | 8.408 | 49,681 | -0.09(-1.12%) |
Oct 10, 2016 | 8.352 | 8.534 | 8.352 | 8.503 | 53,413 | +0.14(+1.70%) |
Oct 07, 2016 | 8.503 | 8.526 | 8.297 | 8.360 | 35,570 | -0.17(-2.04%) |
Oct 06, 2016 | 8.424 | 8.534 | 8.424 | 8.534 | 47,232 | +0.06(+0.75%) |
Oct 05, 2016 | 8.447 | 8.526 | 8.400 | 8.471 | 37,361 | +0.03(+0.37%) |
Oct 04, 2016 | 8.463 | 8.534 | 8.368 | 8.439 | 59,283 | -0.06(-0.74%) |
Oct 03, 2016 | 8.518 | 8.534 | 8.368 | 8.503 | 54,431 | -0.02(-0.19%) |
Sep 30, 2016 | 8.360 | 8.534 | 8.352 | 8.518 | 178,129 | +0.22(+2.67%) |
Sep 29, 2016 | 8.416 | 8.424 | 8.163 | 8.297 | 80,044 | -0.14(-1.69%) |
Sep 28, 2016 | 8.518 | 8.518 | 8.341 | 8.439 | 48,046 | -0.09(-1.11%) |
Sep 27, 2016 | 8.352 | 8.589 | 8.337 | 8.534 | 171,893 | +0.20(+2.37%) |
Sep 26, 2016 | 8.487 | 8.487 | 8.070 | 8.337 | 71,719 | -0.21(-2.50%) |
Sep 23, 2016 | 8.400 | 8.582 | 8.139 | 8.550 | 61,135 | -0.01(-0.09%) |
Sep 22, 2016 | 8.566 | 8.629 | 8.487 | 8.558 | 81,703 | +0.06(+0.65%) |
Sep 21, 2016 | 8.574 | 8.574 | 8.400 | 8.503 | 61,037 | -0.05(-0.55%) |
Sep 20, 2016 | 8.613 | 8.633 | 8.510 | 8.550 | 24,239 | -0.06(-0.73%) |
Sep 19, 2016 | 9.340 | 9.340 | 8.455 | 8.613 | 92,910 | +0.13(+1.58%) |
Sep 16, 2016 | 8.597 | 8.708 | 8.447 | 8.479 | 527,208 | -0.08(-0.92%) |
Sep 15, 2016 | 8.510 | 8.574 | 8.510 | 8.558 | 60,050 | -0.01(-0.09%) |
Sep 14, 2016 | 8.431 | 8.605 | 8.431 | 8.566 | 96,256 | +0.09(+1.03%) |
Sep 13, 2016 | 8.597 | 8.605 | 8.273 | 8.479 | 66,651 | -0.01(-0.09%) |
Sep 12, 2016 | 8.345 | 8.487 | 8.305 | 8.487 | 97,517 | +0.16(+1.90%) |
Sep 09, 2016 | 8.574 | 8.574 | 8.321 | 8.329 | 96,705 | -0.27(-3.13%) |
Sep 08, 2016 | 8.558 | 8.613 | 8.396 | 8.597 | 95,170 | +0.08(+0.93%) |
Sep 07, 2016 | 8.084 | 8.542 | 8.036 | 8.518 | 149,872 | +0.46(+5.69%) |
Sep 06, 2016 | 7.855 | 8.123 | 7.808 | 8.060 | 214,038 | +0.25(+3.23%) |
Sep 02, 2016 | 7.729 | 7.808 | 7.808 | 7.808 | 106,210 | +0.02(+0.30%) |