Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.650 | 7.750 | 7.250 | 7.350 | 126,470 | -0.20(-2.65%) |
Nov 29, 2016 | 7.650 | 7.995 | 7.500 | 7.550 | 54,199 | -0.20(-2.58%) |
Nov 28, 2016 | 8.000 | 8.000 | 7.550 | 7.750 | 56,448 | -0.25(-3.12%) |
Nov 25, 2016 | 7.950 | 8.000 | 7.650 | 8.000 | 21,269 | +0.00(+0.00%) |
Nov 23, 2016 | 8.000 | 8.000 | 8.000 | 0 | +0.20(+2.56%) | |
Nov 22, 2016 | 7.900 | 8.000 | 7.505 | 7.800 | 83,796 | -0.05(-0.64%) |
Nov 21, 2016 | 7.950 | 8.000 | 7.700 | 7.850 | 66,164 | -0.10(-1.26%) |
Nov 18, 2016 | 8.100 | 8.200 | 7.550 | 7.950 | 65,224 | -0.05(-0.62%) |
Nov 17, 2016 | 8.500 | 8.500 | 7.950 | 8.000 | 60,456 | -0.25(-3.03%) |
Nov 16, 2016 | 7.950 | 8.483 | 7.950 | 8.250 | 66,319 | +0.35(+4.43%) |
Nov 15, 2016 | 8.100 | 8.425 | 7.800 | 7.900 | 346,269 | -0.30(-3.66%) |
Nov 14, 2016 | 8.500 | 8.750 | 7.650 | 8.200 | 144,773 | -0.10(-1.20%) |
Nov 11, 2016 | 8.050 | 8.550 | 7.500 | 8.300 | 245,072 | +0.05(+0.61%) |
Nov 10, 2016 | 6.300 | 8.400 | 6.300 | 8.250 | 219,095 | +1.50(+22.22%) |
Nov 09, 2016 | 6.100 | 6.750 | 5.450 | 6.750 | 139,027 | +0.90(+15.38%) |
Nov 08, 2016 | 5.650 | 6.050 | 5.450 | 5.850 | 48,352 | +0.10(+1.74%) |
Nov 07, 2016 | 5.250 | 5.800 | 5.200 | 5.750 | 111,827 | +0.70(+13.86%) |
Nov 04, 2016 | 4.800 | 5.200 | 4.800 | 5.050 | 195,426 | +0.25(+5.21%) |
Nov 03, 2016 | 5.000 | 5.000 | 4.500 | 4.800 | 144,963 | -0.15(-3.03%) |
Nov 02, 2016 | 5.300 | 5.550 | 4.900 | 4.950 | 97,134 | -0.30(-5.71%) |
Nov 01, 2016 | 5.400 | 5.500 | 5.050 | 5.250 | 53,284 | -0.10(-1.87%) |
Oct 31, 2016 | 5.800 | 5.800 | 5.350 | 5.350 | 53,180 | -0.50(-8.55%) |
Oct 28, 2016 | 5.950 | 6.100 | 5.750 | 5.850 | 32,725 | -0.25(-4.10%) |
Oct 27, 2016 | 6.150 | 6.250 | 5.950 | 6.100 | 37,987 | +0.00(+0.00%) |
Oct 26, 2016 | 6.150 | 6.300 | 6.050 | 6.100 | 53,908 | -0.10(-1.61%) |
Oct 25, 2016 | 6.400 | 6.500 | 5.800 | 6.200 | 135,242 | -0.30(-4.62%) |
Oct 24, 2016 | 7.100 | 7.100 | 6.350 | 6.500 | 64,648 | -0.45(-6.47%) |
Oct 21, 2016 | 7.100 | 7.150 | 6.900 | 6.950 | 33,000 | -0.25(-3.47%) |
Oct 20, 2016 | 6.950 | 7.200 | 6.950 | 7.200 | 40,680 | +0.20(+2.86%) |
Oct 19, 2016 | 7.100 | 7.200 | 6.900 | 7.000 | 43,163 | -0.15(-2.10%) |
Oct 18, 2016 | 7.350 | 7.400 | 7.100 | 7.150 | 29,541 | -0.05(-0.69%) |
Oct 17, 2016 | 7.325 | 7.325 | 7.100 | 7.200 | 20,463 | -0.12(-1.64%) |
Oct 14, 2016 | 7.450 | 7.530 | 7.230 | 7.320 | 63,040 | -0.02(-0.27%) |
Oct 13, 2016 | 7.050 | 7.420 | 6.790 | 7.340 | 66,899 | +0.31(+4.41%) |
Oct 12, 2016 | 7.670 | 7.870 | 6.880 | 7.030 | 165,460 | -0.62(-8.10%) |
Oct 11, 2016 | 7.890 | 8.000 | 7.290 | 7.650 | 171,878 | -0.33(-4.14%) |
Oct 10, 2016 | 7.890 | 8.220 | 7.640 | 7.980 | 62,197 | +0.22(+2.84%) |
Oct 07, 2016 | 7.850 | 8.250 | 7.630 | 7.760 | 61,946 | -0.36(-4.43%) |
Oct 06, 2016 | 8.310 | 8.460 | 8.043 | 8.120 | 74,562 | -0.27(-3.22%) |
Oct 05, 2016 | 8.490 | 8.500 | 8.240 | 8.390 | 85,306 | -0.01(-0.12%) |
Oct 04, 2016 | 8.230 | 8.480 | 8.080 | 8.400 | 159,983 | +0.28(+3.45%) |
Oct 03, 2016 | 7.640 | 8.160 | 7.390 | 8.120 | 107,606 | +0.54(+7.12%) |
Sep 30, 2016 | 7.300 | 7.640 | 7.050 | 7.580 | 258,038 | +0.27(+3.69%) |
Sep 29, 2016 | 7.810 | 7.810 | 7.020 | 7.310 | 131,270 | -0.50(-6.40%) |
Sep 28, 2016 | 7.820 | 7.930 | 7.540 | 7.810 | 68,312 | -0.01(-0.13%) |
Sep 27, 2016 | 7.341 | 7.860 | 7.340 | 7.820 | 71,859 | +0.01(+0.13%) |
Sep 26, 2016 | 7.830 | 8.100 | 7.780 | 7.810 | 92,165 | -0.15(-1.88%) |
Sep 23, 2016 | 8.240 | 8.360 | 7.920 | 7.960 | 209,252 | -0.17(-2.09%) |
Sep 22, 2016 | 7.550 | 8.310 | 7.350 | 8.130 | 294,437 | +0.61(+8.11%) |
Sep 21, 2016 | 7.340 | 7.810 | 7.240 | 7.520 | 160,140 | +0.42(+5.92%) |
Sep 20, 2016 | 6.700 | 7.580 | 6.640 | 7.100 | 144,991 | +0.47(+7.09%) |
Sep 19, 2016 | 6.670 | 6.860 | 6.540 | 6.630 | 195,039 | +0.06(+0.91%) |
Sep 16, 2016 | 6.310 | 6.760 | 6.310 | 6.570 | 117,501 | +0.32(+5.12%) |
Sep 15, 2016 | 6.260 | 6.330 | 6.020 | 6.250 | 912,328 | -0.54(-7.95%) |
Sep 14, 2016 | 6.940 | 7.320 | 6.750 | 6.790 | 26,234 | -0.08(-1.16%) |
Sep 13, 2016 | 7.300 | 7.300 | 6.820 | 6.870 | 22,604 | -0.50(-6.78%) |
Sep 12, 2016 | 6.960 | 7.400 | 6.860 | 7.370 | 43,941 | +0.32(+4.54%) |
Sep 09, 2016 | 7.170 | 7.299 | 6.945 | 7.050 | 38,154 | -0.26(-3.56%) |
Sep 08, 2016 | 7.070 | 7.630 | 7.020 | 7.310 | 108,986 | +0.18(+2.52%) |
Sep 07, 2016 | 7.150 | 7.240 | 7.030 | 7.130 | 47,853 | +0.03(+0.42%) |
Sep 06, 2016 | 7.120 | 7.202 | 6.890 | 7.100 | 32,732 | +0.03(+0.42%) |
Sep 02, 2016 | 7.140 | 7.070 | 7.070 | 7.070 | 17,400 | -0.04(-0.56%) |