Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.170 | 6.510 | 6.150 | 6.430 | 500,889 | +0.38(+6.28%) |
Nov 29, 2016 | 6.060 | 6.130 | 6.010 | 6.050 | 156,335 | -0.03(-0.49%) |
Nov 28, 2016 | 6.020 | 6.140 | 5.920 | 6.080 | 188,646 | +0.06(+1.00%) |
Nov 25, 2016 | 6.100 | 6.170 | 5.970 | 6.020 | 124,245 | -0.08(-1.31%) |
Nov 23, 2016 | 6.100 | 6.100 | 6.100 | 0 | +0.29(+4.99%) | |
Nov 22, 2016 | 6.280 | 6.290 | 5.710 | 5.810 | 194,675 | -0.46(-7.34%) |
Nov 21, 2016 | 6.130 | 6.420 | 5.980 | 6.270 | 179,432 | +0.15(+2.45%) |
Nov 18, 2016 | 6.040 | 6.180 | 5.960 | 6.120 | 202,609 | +0.12(+2.00%) |
Nov 17, 2016 | 6.010 | 6.180 | 5.980 | 6.000 | 156,523 | -0.02(-0.33%) |
Nov 16, 2016 | 6.010 | 6.090 | 5.848 | 6.020 | 214,644 | -0.02(-0.33%) |
Nov 15, 2016 | 5.990 | 6.140 | 5.730 | 6.040 | 210,560 | -0.02(-0.33%) |
Nov 14, 2016 | 6.500 | 6.510 | 6.010 | 6.060 | 300,030 | -0.29(-4.57%) |
Nov 11, 2016 | 5.900 | 6.450 | 5.700 | 6.350 | 415,047 | +0.50(+8.55%) |
Nov 10, 2016 | 5.110 | 5.925 | 5.110 | 5.850 | 508,108 | +0.49(+9.14%) |
Nov 09, 2016 | 4.930 | 5.370 | 4.930 | 5.360 | 250,767 | +0.37(+7.41%) |
Nov 08, 2016 | 4.560 | 5.140 | 4.520 | 4.990 | 296,376 | +0.53(+11.88%) |
Nov 07, 2016 | 4.580 | 4.580 | 4.335 | 4.460 | 306,446 | +0.05(+1.13%) |
Nov 04, 2016 | 4.500 | 5.420 | 4.350 | 4.410 | 464,674 | -0.05(-1.12%) |
Nov 03, 2016 | 4.480 | 4.560 | 4.380 | 4.460 | 569,371 | -0.03(-0.67%) |
Nov 02, 2016 | 4.540 | 4.550 | 4.350 | 4.490 | 170,792 | -0.05(-1.10%) |
Nov 01, 2016 | 4.650 | 4.810 | 4.360 | 4.540 | 275,528 | -0.09(-1.94%) |
Oct 31, 2016 | 4.480 | 4.680 | 4.370 | 4.630 | 171,840 | +0.18(+4.04%) |
Oct 28, 2016 | 4.470 | 4.740 | 4.430 | 4.450 | 243,422 | -0.03(-0.67%) |
Oct 27, 2016 | 4.630 | 4.640 | 4.450 | 4.480 | 117,896 | -0.16(-3.45%) |
Oct 26, 2016 | 4.670 | 4.680 | 4.500 | 4.640 | 188,254 | -0.06(-1.28%) |
Oct 25, 2016 | 4.980 | 4.980 | 4.670 | 4.700 | 273,141 | -0.31(-6.19%) |
Oct 24, 2016 | 5.070 | 5.100 | 4.910 | 5.010 | 215,290 | -0.02(-0.40%) |
Oct 21, 2016 | 5.620 | 5.640 | 4.830 | 5.030 | 675,269 | -0.54(-9.69%) |
Oct 20, 2016 | 5.040 | 5.610 | 5.040 | 5.570 | 610,241 | +0.58(+11.62%) |
Oct 19, 2016 | 4.690 | 5.260 | 4.528 | 4.990 | 604,254 | +0.33(+7.08%) |
Oct 18, 2016 | 4.390 | 4.870 | 4.352 | 4.660 | 573,005 | +0.32(+7.37%) |
Oct 17, 2016 | 4.600 | 4.610 | 4.310 | 4.340 | 387,001 | -0.13(-2.91%) |
Oct 14, 2016 | 4.700 | 4.860 | 4.410 | 4.470 | 675,526 | -0.19(-3.97%) |
Oct 13, 2016 | 5.250 | 5.500 | 4.650 | 4.655 | 3,671,025 | -2.39(-33.97%) |
Oct 12, 2016 | 7.310 | 7.400 | 7.010 | 7.050 | 187,300 | -0.29(-3.95%) |
Oct 11, 2016 | 7.650 | 7.650 | 7.325 | 7.340 | 180,250 | -0.37(-4.80%) |
Oct 10, 2016 | 7.770 | 7.950 | 7.610 | 7.710 | 58,983 | -0.04(-0.52%) |
Oct 07, 2016 | 7.865 | 7.920 | 7.700 | 7.750 | 47,131 | -0.10(-1.27%) |
Oct 06, 2016 | 7.980 | 8.000 | 7.760 | 7.850 | 85,989 | -0.13(-1.63%) |
Oct 05, 2016 | 8.000 | 8.060 | 7.970 | 7.980 | 141,946 | +0.00(+0.00%) |
Oct 04, 2016 | 8.000 | 8.080 | 7.900 | 7.980 | 73,600 | -0.02(-0.25%) |
Oct 03, 2016 | 7.980 | 8.000 | 7.850 | 8.000 | 172,950 | -0.01(-0.12%) |
Sep 30, 2016 | 8.430 | 8.550 | 7.950 | 8.010 | 194,140 | -0.40(-4.76%) |
Sep 29, 2016 | 8.530 | 8.600 | 8.380 | 8.410 | 40,615 | -0.17(-1.98%) |
Sep 28, 2016 | 8.550 | 8.630 | 8.340 | 8.580 | 111,629 | +0.03(+0.35%) |
Sep 27, 2016 | 8.630 | 8.630 | 8.370 | 8.550 | 67,790 | +0.10(+1.18%) |
Sep 26, 2016 | 8.520 | 8.670 | 8.390 | 8.450 | 94,379 | -0.12(-1.40%) |
Sep 23, 2016 | 8.590 | 8.670 | 8.170 | 8.570 | 72,260 | -0.06(-0.70%) |
Sep 22, 2016 | 8.440 | 8.660 | 8.340 | 8.630 | 97,746 | +0.27(+3.23%) |
Sep 21, 2016 | 8.370 | 8.540 | 8.150 | 8.360 | 88,620 | +0.01(+0.12%) |
Sep 20, 2016 | 8.180 | 8.770 | 8.180 | 8.350 | 105,923 | +0.22(+2.71%) |
Sep 19, 2016 | 8.080 | 8.220 | 8.020 | 8.130 | 77,746 | +0.05(+0.62%) |
Sep 16, 2016 | 7.970 | 8.110 | 7.860 | 8.080 | 176,517 | +0.12(+1.51%) |
Sep 15, 2016 | 7.890 | 8.030 | 7.840 | 7.960 | 98,588 | +0.07(+0.89%) |
Sep 14, 2016 | 7.830 | 8.050 | 7.760 | 7.890 | 170,758 | +0.01(+0.13%) |
Sep 13, 2016 | 8.030 | 8.080 | 7.770 | 7.880 | 270,975 | -0.28(-3.43%) |
Sep 12, 2016 | 8.240 | 8.390 | 8.110 | 8.160 | 133,053 | -0.11(-1.33%) |
Sep 09, 2016 | 8.820 | 8.820 | 8.260 | 8.270 | 140,275 | -0.63(-7.08%) |
Sep 08, 2016 | 8.920 | 9.050 | 8.840 | 8.900 | 78,686 | -0.01(-0.11%) |
Sep 07, 2016 | 8.660 | 8.925 | 8.660 | 8.910 | 145,279 | +0.25(+2.89%) |
Sep 06, 2016 | 8.800 | 9.070 | 8.660 | 8.660 | 166,353 | -0.14(-1.59%) |
Sep 02, 2016 | 8.820 | 8.800 | 8.800 | 8.800 | 138,600 | +0.01(+0.11%) |