Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.760 | 10.44 | 9.760 | 10.42 | 5,607 | +0.17(+1.66%) |
Nov 29, 2016 | 10.29 | 12.00 | 9.080 | 10.25 | 23,347 | +0.10(+0.99%) |
Nov 28, 2016 | 9.150 | 10.88 | 9.150 | 10.15 | 18,646 | +0.92(+9.97%) |
Nov 25, 2016 | 8.280 | 9.230 | 8.280 | 9.230 | 4,559 | +0.83(+9.88%) |
Nov 23, 2016 | 8.400 | 8.400 | 8.400 | 0 | +0.08(+0.96%) | |
Nov 22, 2016 | 7.945 | 8.725 | 7.945 | 8.320 | 11,952 | +0.36(+4.52%) |
Nov 21, 2016 | 7.380 | 8.000 | 7.310 | 7.960 | 5,865 | +0.57(+7.71%) |
Nov 18, 2016 | 7.360 | 7.390 | 7.195 | 7.390 | 2,596 | +0.07(+0.96%) |
Nov 17, 2016 | 7.190 | 7.320 | 7.166 | 7.320 | 5,239 | +0.19(+2.66%) |
Nov 16, 2016 | 7.363 | 7.363 | 7.130 | 7.130 | 9,630 | -0.24(-3.26%) |
Nov 15, 2016 | 7.510 | 7.510 | 7.130 | 7.370 | 6,103 | +0.04(+0.55%) |
Nov 14, 2016 | 7.120 | 7.410 | 6.780 | 7.330 | 9,222 | -0.06(-0.81%) |
Nov 11, 2016 | 7.090 | 7.420 | 6.820 | 7.390 | 7,344 | +0.17(+2.35%) |
Nov 10, 2016 | 7.190 | 7.480 | 7.100 | 7.220 | 3,417 | -0.02(-0.27%) |
Nov 09, 2016 | 6.320 | 8.120 | 6.150 | 7.240 | 23,655 | +0.82(+12.77%) |
Nov 08, 2016 | 6.300 | 6.420 | 6.300 | 6.420 | 248 | -0.24(-3.61%) |
Nov 07, 2016 | 6.000 | 6.660 | 5.939 | 6.660 | 4,166 | +0.74(+12.51%) |
Nov 04, 2016 | 6.430 | 6.450 | 5.920 | 5.920 | 2,439 | -0.57(-8.78%) |
Nov 03, 2016 | 6.450 | 6.600 | 6.450 | 6.490 | 1,891 | -0.03(-0.46%) |
Nov 02, 2016 | 6.480 | 6.520 | 6.450 | 6.520 | 433 | +0.07(+1.09%) |
Nov 01, 2016 | 6.650 | 7.000 | 6.450 | 6.450 | 4,160 | -0.19(-2.85%) |
Oct 28, 2016 | 6.639 | 4 | +0.09(+1.36%) | |||
Oct 27, 2016 | 6.550 | 6.550 | 6.550 | 6.550 | 110 | -0.18(-2.67%) |
Oct 26, 2016 | 6.460 | 6.730 | 6.460 | 6.730 | 485 | +0.23(+3.54%) |
Oct 25, 2016 | 6.452 | 6.500 | 6.450 | 6.500 | 929 | +0.03(+0.46%) |
Oct 24, 2016 | 6.460 | 6.470 | 6.460 | 6.470 | 407 | -0.01(-0.15%) |
Oct 21, 2016 | 6.510 | 6.600 | 6.480 | 6.480 | 802 | +0.00(+0.00%) |
Oct 20, 2016 | 6.440 | 6.480 | 6.440 | 6.480 | 428 | -0.23(-3.43%) |
Oct 19, 2016 | 6.865 | 6.865 | 6.700 | 6.710 | 5,607 | -0.05(-0.74%) |
Oct 18, 2016 | 6.850 | 6.860 | 6.760 | 6.760 | 2,963 | -0.09(-1.32%) |
Oct 17, 2016 | 6.810 | 6.900 | 6.810 | 6.850 | 2,515 | +0.05(+0.74%) |
Oct 14, 2016 | 6.520 | 7.000 | 6.520 | 6.800 | 15,453 | +0.27(+4.13%) |
Oct 13, 2016 | 6.530 | 6.530 | 6.530 | 6.530 | 350 | -0.09(-1.36%) |
Oct 12, 2016 | 6.600 | 6.684 | 6.550 | 6.620 | 11,488 | +0.06(+0.91%) |
Oct 11, 2016 | 6.530 | 6.600 | 6.530 | 6.560 | 3,030 | +0.05(+0.77%) |
Oct 10, 2016 | 6.510 | 6.510 | 6.510 | 6.510 | 167 | -0.09(-1.36%) |
Oct 07, 2016 | 6.790 | 6.810 | 6.520 | 6.600 | 4,772 | -0.14(-2.08%) |
Oct 05, 2016 | 6.530 | 6.740 | 6.740 | 6.740 | 3,100 | +0.08(+1.20%) |
Oct 04, 2016 | 6.720 | 6.750 | 6.660 | 6.660 | 1,244 | -0.06(-0.89%) |
Oct 03, 2016 | 6.940 | 6.940 | 6.610 | 6.720 | 9,543 | -0.38(-5.34%) |
Sep 30, 2016 | 6.810 | 7.099 | 6.810 | 7.099 | 6,015 | +0.10(+1.41%) |
Sep 29, 2016 | 7.250 | 7.280 | 6.700 | 7.000 | 15,646 | -0.31(-4.24%) |
Sep 28, 2016 | 6.940 | 7.330 | 6.820 | 7.310 | 11,152 | +0.22(+3.10%) |
Sep 27, 2016 | 7.420 | 7.420 | 7.090 | 7.090 | 6,842 | -0.52(-6.83%) |
Sep 26, 2016 | 7.500 | 7.610 | 7.230 | 7.610 | 7,914 | +0.13(+1.74%) |
Sep 23, 2016 | 7.290 | 7.790 | 7.230 | 7.480 | 26,007 | +0.16(+2.19%) |
Sep 22, 2016 | 7.420 | 7.420 | 6.750 | 7.320 | 31,985 | -0.12(-1.61%) |
Sep 21, 2016 | 7.300 | 7.890 | 7.300 | 7.440 | 1,757 | +0.03(+0.40%) |
Sep 20, 2016 | 7.730 | 7.730 | 7.270 | 7.410 | 3,535 | -0.38(-4.88%) |
Sep 19, 2016 | 7.470 | 7.790 | 7.410 | 7.790 | 6,692 | +0.19(+2.50%) |
Sep 16, 2016 | 7.340 | 7.600 | 7.305 | 7.600 | 8,885 | +0.22(+2.95%) |
Sep 15, 2016 | 7.190 | 7.420 | 7.190 | 7.382 | 4,766 | +0.05(+0.71%) |
Sep 14, 2016 | 7.270 | 7.455 | 7.051 | 7.330 | 7,146 | +0.19(+2.66%) |
Sep 13, 2016 | 7.120 | 7.410 | 7.020 | 7.140 | 3,577 | -0.07(-0.97%) |
Sep 12, 2016 | 7.250 | 7.441 | 6.750 | 7.210 | 10,714 | -0.05(-0.69%) |
Sep 09, 2016 | 6.540 | 7.410 | 6.420 | 7.260 | 16,117 | +0.57(+8.52%) |
Sep 08, 2016 | 6.650 | 6.870 | 6.450 | 6.690 | 6,110 | +0.04(+0.60%) |
Sep 07, 2016 | 7.000 | 7.130 | 6.650 | 6.650 | 3,541 | -0.41(-5.81%) |
Sep 06, 2016 | 7.280 | 7.280 | 6.750 | 7.060 | 8,517 | -0.09(-1.26%) |
Sep 02, 2016 | 7.050 | 7.150 | 7.150 | 7.150 | 4,700 | +0.29(+4.23%) |