Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.900 | 6.900 | 6.500 | 6.550 | 13,570 | -0.35(-5.07%) |
Nov 29, 2016 | 6.950 | 7.090 | 6.650 | 6.900 | 14,126 | +0.05(+0.73%) |
Nov 28, 2016 | 7.200 | 7.200 | 6.800 | 6.850 | 13,683 | -0.45(-6.16%) |
Nov 25, 2016 | 7.100 | 7.350 | 7.050 | 7.300 | 7,742 | +0.25(+3.55%) |
Nov 23, 2016 | 7.050 | 7.050 | 7.050 | 0 | -0.30(-4.08%) | |
Nov 22, 2016 | 7.600 | 7.600 | 7.250 | 7.350 | 24,505 | -0.20(-2.65%) |
Nov 21, 2016 | 7.528 | 7.600 | 7.500 | 7.550 | 6,865 | -0.05(-0.66%) |
Nov 18, 2016 | 7.700 | 7.700 | 7.450 | 7.600 | 15,868 | -0.05(-0.65%) |
Nov 17, 2016 | 7.350 | 7.750 | 7.350 | 7.650 | 16,669 | +0.30(+4.08%) |
Nov 16, 2016 | 7.400 | 7.400 | 7.100 | 7.350 | 16,133 | +0.00(+0.00%) |
Nov 15, 2016 | 7.440 | 7.440 | 7.050 | 7.350 | 18,168 | -0.15(-2.00%) |
Nov 14, 2016 | 7.450 | 7.700 | 7.300 | 7.500 | 31,414 | +0.20(+2.74%) |
Nov 11, 2016 | 6.600 | 7.400 | 6.400 | 7.300 | 49,773 | +0.70(+10.61%) |
Nov 10, 2016 | 6.500 | 6.850 | 6.350 | 6.600 | 84,768 | +0.30(+4.76%) |
Nov 09, 2016 | 6.650 | 6.800 | 6.050 | 6.300 | 83,406 | -0.30(-4.55%) |
Nov 08, 2016 | 7.200 | 7.200 | 6.450 | 6.600 | 24,157 | +0.05(+0.76%) |
Nov 07, 2016 | 6.700 | 6.800 | 6.350 | 6.550 | 39,201 | +0.20(+3.15%) |
Nov 04, 2016 | 6.250 | 6.600 | 6.100 | 6.350 | 19,738 | +0.10(+1.60%) |
Nov 03, 2016 | 6.400 | 6.500 | 6.050 | 6.250 | 26,702 | -0.15(-2.34%) |
Nov 02, 2016 | 7.150 | 7.150 | 6.100 | 6.400 | 42,245 | -0.75(-10.49%) |
Nov 01, 2016 | 6.850 | 7.350 | 6.550 | 7.150 | 41,786 | +0.45(+6.72%) |
Oct 31, 2016 | 6.900 | 6.900 | 6.600 | 6.700 | 34,360 | -0.17(-2.47%) |
Oct 28, 2016 | 7.000 | 7.060 | 6.660 | 6.870 | 32,471 | -0.19(-2.69%) |
Oct 27, 2016 | 7.000 | 7.260 | 7.000 | 7.060 | 23,736 | +0.16(+2.32%) |
Oct 26, 2016 | 6.955 | 7.082 | 6.900 | 6.900 | 23,264 | -0.18(-2.54%) |
Oct 25, 2016 | 7.450 | 7.450 | 7.080 | 7.080 | 51,948 | -0.31(-4.19%) |
Oct 24, 2016 | 7.500 | 7.664 | 7.300 | 7.390 | 35,678 | -0.01(-0.14%) |
Oct 21, 2016 | 7.240 | 7.447 | 7.240 | 7.400 | 24,145 | +0.09(+1.23%) |
Oct 20, 2016 | 7.160 | 7.450 | 7.160 | 7.310 | 64,624 | +0.20(+2.81%) |
Oct 19, 2016 | 7.300 | 7.309 | 7.030 | 7.110 | 43,164 | -0.23(-3.13%) |
Oct 18, 2016 | 8.040 | 8.639 | 7.240 | 7.340 | 27,066 | +0.12(+1.66%) |
Oct 17, 2016 | 7.500 | 7.610 | 7.080 | 7.220 | 29,532 | -0.07(-0.96%) |
Oct 14, 2016 | 7.701 | 7.701 | 7.260 | 7.290 | 27,815 | -0.18(-2.41%) |
Oct 13, 2016 | 7.850 | 8.130 | 7.420 | 7.470 | 45,100 | -0.50(-6.27%) |
Oct 12, 2016 | 8.100 | 8.260 | 7.920 | 7.970 | 23,695 | -0.20(-2.45%) |
Oct 11, 2016 | 8.520 | 8.680 | 8.140 | 8.170 | 18,719 | -0.33(-3.88%) |
Oct 10, 2016 | 8.320 | 8.600 | 8.250 | 8.500 | 28,619 | +0.28(+3.41%) |
Oct 07, 2016 | 8.820 | 9.000 | 8.190 | 8.220 | 24,337 | -0.49(-5.63%) |
Oct 06, 2016 | 8.330 | 9.110 | 8.180 | 8.710 | 102,367 | +0.38(+4.56%) |
Oct 05, 2016 | 8.095 | 8.420 | 8.095 | 8.330 | 33,931 | +0.16(+1.96%) |
Oct 04, 2016 | 8.350 | 8.350 | 8.130 | 8.170 | 26,834 | -0.10(-1.21%) |
Oct 03, 2016 | 7.850 | 8.360 | 7.850 | 8.270 | 86,802 | +0.39(+4.95%) |
Sep 30, 2016 | 7.740 | 7.960 | 7.690 | 7.880 | 34,162 | +0.19(+2.47%) |
Sep 29, 2016 | 7.759 | 7.900 | 7.620 | 7.690 | 47,494 | -0.21(-2.66%) |
Sep 28, 2016 | 7.650 | 7.975 | 7.640 | 7.900 | 45,603 | +0.23(+3.00%) |
Sep 27, 2016 | 7.900 | 7.900 | 7.370 | 7.670 | 48,724 | +0.10(+1.32%) |
Sep 26, 2016 | 7.720 | 7.730 | 7.470 | 7.570 | 14,483 | -0.04(-0.53%) |
Sep 23, 2016 | 7.660 | 7.740 | 7.122 | 7.610 | 13,146 | -0.18(-2.31%) |
Sep 22, 2016 | 7.870 | 7.950 | 7.640 | 7.790 | 52,365 | +0.06(+0.78%) |
Sep 21, 2016 | 7.600 | 7.900 | 7.590 | 7.730 | 59,789 | +0.04(+0.52%) |
Sep 20, 2016 | 7.500 | 8.000 | 7.480 | 7.690 | 112,994 | +0.20(+2.67%) |
Sep 19, 2016 | 7.370 | 7.540 | 7.334 | 7.490 | 23,127 | +0.14(+1.90%) |
Sep 16, 2016 | 7.400 | 7.430 | 7.250 | 7.350 | 41,867 | +0.01(+0.14%) |
Sep 15, 2016 | 7.190 | 7.450 | 7.190 | 7.340 | 19,539 | +0.12(+1.66%) |
Sep 14, 2016 | 7.130 | 7.370 | 7.130 | 7.220 | 20,668 | +0.09(+1.26%) |
Sep 13, 2016 | 7.400 | 7.400 | 7.130 | 7.130 | 24,699 | -0.29(-3.91%) |
Sep 12, 2016 | 7.500 | 7.700 | 7.175 | 7.420 | 27,448 | +0.15(+2.06%) |
Sep 09, 2016 | 7.490 | 7.590 | 7.080 | 7.270 | 36,890 | -0.31(-4.09%) |
Sep 08, 2016 | 7.510 | 7.700 | 7.350 | 7.580 | 11,399 | +0.09(+1.20%) |
Sep 07, 2016 | 7.180 | 7.740 | 7.180 | 7.490 | 37,080 | +0.25(+3.45%) |
Sep 06, 2016 | 7.260 | 7.270 | 7.050 | 7.240 | 29,445 | -0.03(-0.41%) |
Sep 02, 2016 | 7.330 | 7.270 | 7.270 | 7.270 | 31,700 | +0.02(+0.28%) |