Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.656 | 8.720 | 8.214 | 8.223 | 3,810,310 | -0.56(-6.38%) |
Nov 29, 2016 | 8.936 | 9.018 | 8.774 | 8.783 | 3,479,097 | +0.27(+3.18%) |
Nov 28, 2016 | 8.295 | 8.539 | 8.236 | 8.512 | 3,015,131 | +0.30(+3.63%) |
Nov 25, 2016 | 8.268 | 8.299 | 8.141 | 8.214 | 1,218,770 | +0.22(+2.71%) |
Nov 23, 2016 | 7.997 | 7.997 | 7.997 | 0 | +0.08(+1.03%) | |
Nov 22, 2016 | 7.997 | 8.069 | 7.870 | 7.915 | 2,156,227 | +0.29(+3.79%) |
Nov 21, 2016 | 7.436 | 7.635 | 7.396 | 7.626 | 1,518,521 | +0.14(+1.81%) |
Nov 18, 2016 | 7.427 | 7.717 | 7.405 | 7.491 | 2,325,624 | -0.06(-0.84%) |
Nov 17, 2016 | 7.445 | 7.680 | 7.436 | 7.554 | 1,576,674 | +0.29(+3.98%) |
Nov 16, 2016 | 7.816 | 7.816 | 7.260 | 7.265 | 3,403,572 | -0.53(-6.84%) |
Nov 15, 2016 | 7.970 | 7.988 | 7.753 | 7.798 | 1,984,269 | -0.16(-2.04%) |
Nov 14, 2016 | 8.214 | 8.313 | 7.834 | 7.961 | 2,978,731 | -0.11(-1.34%) |
Nov 11, 2016 | 7.834 | 8.159 | 7.680 | 8.069 | 5,857,157 | +0.50(+6.56%) |
Nov 10, 2016 | 7.473 | 7.658 | 7.400 | 7.572 | 3,605,746 | +0.47(+6.62%) |
Nov 09, 2016 | 6.786 | 7.174 | 6.786 | 7.102 | 2,889,172 | +0.13(+1.81%) |
Nov 08, 2016 | 7.012 | 7.080 | 6.930 | 6.976 | 1,574,024 | +0.01(+0.13%) |
Nov 07, 2016 | 6.822 | 6.994 | 6.768 | 6.967 | 1,721,329 | +0.04(+0.52%) |
Nov 04, 2016 | 7.048 | 7.057 | 6.894 | 6.930 | 1,486,077 | -0.09(-1.29%) |
Nov 03, 2016 | 7.174 | 7.192 | 6.930 | 7.021 | 1,735,392 | -0.07(-1.02%) |
Nov 02, 2016 | 7.093 | 7.120 | 7.039 | 7.093 | 1,328,752 | -0.01(-0.13%) |
Nov 01, 2016 | 7.256 | 7.328 | 7.039 | 7.102 | 2,032,379 | -0.11(-1.50%) |
Oct 31, 2016 | 7.256 | 7.287 | 7.129 | 7.211 | 1,648,987 | +0.11(+1.53%) |
Oct 28, 2016 | 7.075 | 7.156 | 7.066 | 7.102 | 1,335,506 | +0.08(+1.16%) |
Oct 27, 2016 | 7.048 | 7.125 | 7.003 | 7.021 | 1,481,611 | +0.01(+0.13%) |
Oct 26, 2016 | 6.967 | 7.147 | 6.939 | 7.012 | 1,807,664 | +0.02(+0.26%) |
Oct 25, 2016 | 6.921 | 7.048 | 6.849 | 6.994 | 2,554,856 | +0.31(+4.59%) |
Oct 24, 2016 | 6.587 | 6.705 | 6.578 | 6.686 | 1,551,643 | +0.11(+1.65%) |
Oct 21, 2016 | 6.442 | 6.605 | 6.433 | 6.578 | 1,083,318 | +0.07(+1.11%) |
Oct 20, 2016 | 6.524 | 6.583 | 6.483 | 6.506 | 1,156,513 | -0.07(-1.10%) |
Oct 19, 2016 | 6.686 | 6.696 | 6.578 | 6.578 | 786,922 | -0.10(-1.49%) |
Oct 18, 2016 | 6.569 | 6.714 | 6.560 | 6.677 | 1,127,256 | +0.20(+3.07%) |
Oct 17, 2016 | 6.623 | 6.659 | 6.442 | 6.479 | 1,878,262 | -0.07(-1.10%) |
Oct 14, 2016 | 6.587 | 6.632 | 6.524 | 6.551 | 861,473 | +0.02(+0.28%) |
Oct 13, 2016 | 6.524 | 6.592 | 6.470 | 6.533 | 1,431,629 | -0.04(-0.55%) |
Oct 12, 2016 | 6.641 | 6.668 | 6.542 | 6.569 | 799,136 | -0.07(-1.09%) |
Oct 11, 2016 | 6.488 | 6.650 | 6.488 | 6.641 | 1,438,897 | +0.16(+2.51%) |
Oct 10, 2016 | 6.452 | 6.497 | 6.406 | 6.479 | 717,161 | +0.05(+0.84%) |
Oct 07, 2016 | 6.524 | 6.578 | 6.397 | 6.424 | 1,127,706 | -0.17(-2.60%) |
Oct 06, 2016 | 6.506 | 6.623 | 6.497 | 6.596 | 1,003,627 | +0.08(+1.25%) |
Oct 05, 2016 | 6.479 | 6.542 | 6.452 | 6.515 | 944,311 | +0.09(+1.41%) |
Oct 04, 2016 | 6.479 | 6.555 | 6.343 | 6.424 | 1,484,221 | -0.06(-0.97%) |
Oct 03, 2016 | 6.461 | 6.587 | 6.370 | 6.488 | 2,730,153 | +0.10(+1.56%) |
Sep 30, 2016 | 6.280 | 6.424 | 6.271 | 6.388 | 1,725,749 | +0.05(+0.71%) |
Sep 29, 2016 | 6.379 | 6.479 | 6.271 | 6.343 | 1,811,052 | +0.04(+0.57%) |
Sep 28, 2016 | 6.307 | 6.316 | 6.189 | 6.307 | 1,490,891 | +0.15(+2.50%) |
Sep 27, 2016 | 6.054 | 6.199 | 6.027 | 6.153 | 1,424,031 | +0.10(+1.64%) |
Sep 26, 2016 | 6.144 | 6.144 | 6.036 | 6.054 | 1,101,865 | -0.15(-2.47%) |
Sep 23, 2016 | 6.081 | 6.343 | 6.063 | 6.208 | 2,874,159 | +0.33(+5.69%) |
Sep 22, 2016 | 6.099 | 6.171 | 5.860 | 5.873 | 3,474,680 | -0.30(-4.83%) |
Sep 21, 2016 | 6.289 | 6.331 | 6.045 | 6.171 | 3,266,135 | -0.11(-1.73%) |
Sep 20, 2016 | 6.406 | 6.452 | 6.280 | 6.280 | 3,071,582 | -0.20(-3.07%) |
Sep 19, 2016 | 6.488 | 6.592 | 6.461 | 6.479 | 1,503,825 | -0.03(-0.42%) |
Sep 16, 2016 | 6.474 | 6.542 | 6.424 | 6.506 | 2,050,416 | -0.01(-0.14%) |
Sep 15, 2016 | 6.424 | 6.528 | 6.352 | 6.515 | 1,815,117 | +0.02(+0.28%) |
Sep 14, 2016 | 6.497 | 6.587 | 6.488 | 6.497 | 2,749,340 | -0.06(-0.96%) |
Sep 13, 2016 | 6.533 | 6.605 | 6.442 | 6.560 | 2,228,656 | -0.02(-0.27%) |
Sep 12, 2016 | 6.614 | 6.668 | 6.406 | 6.578 | 2,092,567 | +0.14(+2.10%) |
Sep 09, 2016 | 6.388 | 6.551 | 6.352 | 6.442 | 2,323,245 | +0.02(+0.28%) |
Sep 08, 2016 | 6.415 | 6.447 | 6.302 | 6.424 | 2,134,067 | +0.05(+0.85%) |
Sep 07, 2016 | 6.361 | 6.388 | 6.284 | 6.370 | 1,267,698 | +0.01(+0.14%) |
Sep 06, 2016 | 6.280 | 6.379 | 6.221 | 6.361 | 1,491,114 | +0.04(+0.57%) |
Sep 02, 2016 | 6.325 | 6.325 | 6.325 | 6.325 | 1,452,781 | -0.05(-0.71%) |