Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.550 | 9.720 | 8.540 | 9.290 | 1,567,109 | -0.54(-5.49%) |
Nov 29, 2016 | 10.37 | 10.47 | 9.800 | 9.830 | 983,540 | -0.32(-3.15%) |
Nov 28, 2016 | 11.30 | 11.50 | 10.06 | 10.15 | 1,951,945 | -1.35(-11.74%) |
Nov 25, 2016 | 10.75 | 11.91 | 10.64 | 11.50 | 990,250 | +0.77(+7.18%) |
Nov 23, 2016 | 10.73 | 10.73 | 10.73 | 0 | +0.21(+2.00%) | |
Nov 22, 2016 | 10.17 | 10.66 | 9.520 | 10.52 | 1,372,121 | +0.35(+3.44%) |
Nov 21, 2016 | 11.15 | 11.50 | 9.510 | 10.17 | 2,651,400 | -0.74(-6.78%) |
Nov 18, 2016 | 9.780 | 11.46 | 9.400 | 10.91 | 3,254,014 | +1.27(+13.17%) |
Nov 17, 2016 | 8.750 | 9.710 | 8.650 | 9.640 | 1,495,685 | +0.78(+8.80%) |
Nov 16, 2016 | 7.900 | 9.900 | 7.750 | 8.860 | 2,654,418 | +0.97(+12.29%) |
Nov 15, 2016 | 7.950 | 7.958 | 7.320 | 7.890 | 1,152,039 | +0.40(+5.34%) |
Nov 14, 2016 | 7.620 | 7.820 | 6.950 | 7.490 | 2,443,475 | +0.62(+9.02%) |
Nov 11, 2016 | 6.540 | 6.900 | 6.460 | 6.870 | 586,329 | +0.37(+5.69%) |
Nov 10, 2016 | 6.140 | 6.550 | 6.010 | 6.500 | 816,741 | +0.50(+8.33%) |
Nov 09, 2016 | 5.320 | 6.050 | 5.320 | 6.000 | 995,051 | +0.76(+14.50%) |
Nov 08, 2016 | 5.150 | 5.320 | 5.010 | 5.240 | 377,703 | +0.03(+0.58%) |
Nov 07, 2016 | 5.330 | 5.368 | 5.160 | 5.210 | 412,784 | -0.01(-0.19%) |
Nov 04, 2016 | 4.900 | 5.300 | 4.900 | 5.220 | 710,048 | +0.31(+6.31%) |
Nov 03, 2016 | 5.410 | 5.460 | 4.820 | 4.910 | 970,106 | -0.50(-9.24%) |
Nov 02, 2016 | 5.690 | 5.750 | 5.320 | 5.410 | 429,151 | -0.33(-5.75%) |
Nov 01, 2016 | 5.660 | 5.858 | 5.530 | 5.740 | 440,248 | +0.08(+1.41%) |
Oct 31, 2016 | 5.850 | 5.860 | 5.430 | 5.660 | 540,422 | -0.20(-3.41%) |
Oct 28, 2016 | 6.130 | 6.138 | 5.800 | 5.860 | 579,759 | -0.26(-4.25%) |
Oct 27, 2016 | 6.470 | 6.520 | 6.060 | 6.120 | 381,979 | -0.32(-4.97%) |
Oct 26, 2016 | 6.490 | 6.750 | 6.275 | 6.440 | 518,435 | -0.07(-1.08%) |
Oct 25, 2016 | 6.740 | 6.810 | 6.500 | 6.510 | 353,416 | -0.26(-3.84%) |
Oct 24, 2016 | 6.910 | 7.080 | 6.700 | 6.770 | 356,112 | -0.11(-1.60%) |
Oct 21, 2016 | 6.800 | 7.190 | 6.690 | 6.880 | 610,688 | +0.04(+0.58%) |
Oct 20, 2016 | 6.780 | 6.940 | 6.550 | 6.840 | 635,903 | +0.07(+1.03%) |
Oct 19, 2016 | 6.670 | 6.780 | 6.365 | 6.770 | 626,753 | +0.15(+2.27%) |
Oct 18, 2016 | 6.750 | 6.796 | 6.530 | 6.620 | 542,270 | +0.07(+1.07%) |
Oct 17, 2016 | 6.760 | 6.910 | 6.440 | 6.550 | 710,617 | -0.24(-3.53%) |
Oct 14, 2016 | 7.200 | 7.290 | 6.500 | 6.790 | 2,494,435 | -0.43(-5.96%) |
Oct 13, 2016 | 8.000 | 8.230 | 7.140 | 7.220 | 12,671,269 | +0.91(+14.42%) |
Oct 12, 2016 | 6.570 | 6.615 | 6.300 | 6.310 | 307,988 | -0.20(-3.07%) |
Oct 11, 2016 | 6.700 | 6.780 | 6.360 | 6.510 | 454,131 | -0.30(-4.41%) |
Oct 10, 2016 | 6.470 | 6.880 | 6.420 | 6.810 | 415,485 | +0.39(+6.07%) |
Oct 07, 2016 | 6.610 | 6.730 | 6.270 | 6.420 | 342,033 | -0.19(-2.87%) |
Oct 06, 2016 | 6.900 | 6.961 | 6.520 | 6.610 | 610,474 | -0.33(-4.76%) |
Oct 05, 2016 | 7.000 | 7.180 | 6.870 | 6.940 | 401,646 | -0.02(-0.29%) |
Oct 04, 2016 | 6.830 | 7.070 | 6.795 | 6.960 | 385,086 | +0.11(+1.61%) |
Oct 03, 2016 | 6.860 | 6.900 | 6.700 | 6.850 | 354,274 | -0.02(-0.29%) |
Sep 30, 2016 | 6.800 | 6.965 | 6.630 | 6.870 | 659,251 | +0.11(+1.63%) |
Sep 29, 2016 | 6.830 | 6.970 | 6.671 | 6.760 | 457,098 | -0.12(-1.74%) |
Sep 28, 2016 | 7.000 | 7.010 | 6.713 | 6.880 | 425,613 | -0.03(-0.43%) |
Sep 27, 2016 | 6.820 | 7.020 | 6.700 | 6.910 | 412,294 | +0.12(+1.77%) |
Sep 26, 2016 | 7.070 | 7.170 | 6.770 | 6.790 | 410,284 | -0.35(-4.90%) |
Sep 23, 2016 | 7.200 | 7.400 | 7.090 | 7.140 | 535,188 | -0.04(-0.56%) |
Sep 22, 2016 | 7.180 | 7.273 | 6.950 | 7.180 | 576,994 | +0.04(+0.56%) |
Sep 21, 2016 | 7.120 | 7.380 | 6.830 | 7.140 | 656,355 | +0.03(+0.42%) |
Sep 20, 2016 | 6.830 | 7.145 | 6.750 | 7.110 | 793,584 | +0.41(+6.12%) |
Sep 19, 2016 | 6.790 | 6.940 | 6.500 | 6.700 | 485,417 | -0.05(-0.74%) |
Sep 16, 2016 | 6.570 | 6.760 | 6.450 | 6.750 | 778,112 | +0.14(+2.12%) |
Sep 15, 2016 | 6.500 | 6.720 | 6.320 | 6.610 | 465,492 | +0.10(+1.54%) |
Sep 14, 2016 | 6.630 | 6.850 | 6.440 | 6.510 | 518,476 | -0.15(-2.25%) |
Sep 13, 2016 | 7.040 | 7.080 | 6.510 | 6.660 | 784,857 | -0.51(-7.11%) |
Sep 12, 2016 | 6.780 | 7.200 | 6.670 | 7.170 | 550,911 | +0.39(+5.75%) |
Sep 09, 2016 | 7.060 | 7.250 | 6.770 | 6.780 | 581,941 | -0.45(-6.22%) |
Sep 08, 2016 | 7.040 | 7.300 | 6.990 | 7.230 | 411,936 | +0.07(+0.98%) |
Sep 07, 2016 | 6.780 | 7.326 | 6.770 | 7.160 | 871,657 | +0.41(+6.07%) |
Sep 06, 2016 | 6.440 | 6.770 | 6.410 | 6.750 | 423,525 | +0.37(+5.80%) |
Sep 02, 2016 | 6.390 | 6.380 | 6.380 | 6.380 | 353,800 | +0.02(+0.31%) |