Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.650 | 8.790 | 8.250 | 8.610 | 63,265 | +0.17(+2.01%) |
Nov 29, 2016 | 8.400 | 8.760 | 8.360 | 8.440 | 117,825 | +0.08(+0.96%) |
Nov 28, 2016 | 8.000 | 8.490 | 8.000 | 8.360 | 111,313 | +0.66(+8.57%) |
Nov 25, 2016 | 8.110 | 8.330 | 7.510 | 7.700 | 35,580 | -0.31(-3.87%) |
Nov 23, 2016 | 8.010 | 8.010 | 8.010 | 0 | -0.38(-4.53%) | |
Nov 22, 2016 | 8.500 | 8.500 | 8.300 | 8.390 | 52,061 | -0.19(-2.21%) |
Nov 21, 2016 | 8.280 | 8.600 | 8.272 | 8.580 | 97,654 | +0.00(+0.00%) |
Nov 18, 2016 | 8.490 | 8.587 | 8.190 | 8.580 | 49,085 | +0.16(+1.90%) |
Nov 17, 2016 | 8.590 | 8.600 | 8.400 | 8.420 | 32,631 | -0.06(-0.71%) |
Nov 16, 2016 | 8.400 | 8.660 | 8.210 | 8.480 | 46,471 | +0.34(+4.18%) |
Nov 15, 2016 | 8.900 | 9.000 | 8.140 | 8.140 | 70,160 | -0.81(-9.05%) |
Nov 14, 2016 | 8.510 | 8.990 | 8.360 | 8.950 | 103,943 | +0.71(+8.62%) |
Nov 11, 2016 | 7.990 | 8.810 | 7.850 | 8.240 | 103,957 | +0.40(+5.10%) |
Nov 10, 2016 | 7.850 | 8.000 | 7.630 | 7.840 | 66,527 | -0.00(-0.06%) |
Nov 09, 2016 | 7.480 | 7.850 | 7.400 | 7.845 | 50,714 | +0.27(+3.63%) |
Nov 08, 2016 | 8.200 | 8.400 | 7.560 | 7.570 | 110,915 | +0.57(+8.14%) |
Nov 07, 2016 | 6.600 | 7.050 | 6.550 | 7.000 | 18,930 | +0.47(+7.20%) |
Nov 04, 2016 | 6.550 | 6.570 | 6.520 | 6.530 | 4,129 | -0.04(-0.61%) |
Nov 03, 2016 | 6.640 | 6.720 | 6.550 | 6.570 | 9,338 | -0.03(-0.45%) |
Nov 02, 2016 | 6.640 | 6.640 | 6.570 | 6.600 | 3,279 | -0.04(-0.60%) |
Nov 01, 2016 | 6.674 | 6.750 | 6.580 | 6.640 | 2,928 | -0.06(-0.90%) |
Oct 31, 2016 | 6.740 | 6.750 | 6.600 | 6.700 | 12,393 | +0.01(+0.15%) |
Oct 28, 2016 | 6.740 | 6.750 | 6.530 | 6.690 | 6,471 | -0.03(-0.45%) |
Oct 27, 2016 | 6.640 | 6.720 | 6.640 | 6.720 | 1,595 | +0.10(+1.51%) |
Oct 26, 2016 | 6.750 | 6.800 | 6.460 | 6.620 | 17,607 | +0.04(+0.61%) |
Oct 25, 2016 | 6.600 | 6.720 | 6.460 | 6.580 | 7,030 | -0.11(-1.64%) |
Oct 24, 2016 | 6.650 | 6.750 | 6.620 | 6.690 | 13,490 | -0.05(-0.74%) |
Oct 21, 2016 | 6.460 | 6.820 | 6.460 | 6.740 | 8,370 | +0.24(+3.72%) |
Oct 20, 2016 | 6.300 | 6.590 | 6.300 | 6.498 | 11,386 | +0.21(+3.31%) |
Oct 19, 2016 | 6.250 | 6.300 | 6.204 | 6.290 | 6,237 | +0.04(+0.64%) |
Oct 18, 2016 | 6.210 | 6.330 | 6.210 | 6.250 | 20,396 | +0.07(+1.13%) |
Oct 17, 2016 | 5.990 | 6.280 | 5.990 | 6.180 | 16,789 | +0.18(+3.00%) |
Oct 14, 2016 | 5.990 | 6.000 | 5.955 | 6.000 | 15,008 | +0.05(+0.84%) |
Oct 13, 2016 | 5.981 | 6.000 | 5.930 | 5.950 | 9,721 | -0.03(-0.50%) |
Oct 12, 2016 | 5.950 | 6.040 | 5.930 | 5.980 | 8,388 | -0.02(-0.33%) |
Oct 11, 2016 | 5.790 | 6.000 | 5.745 | 6.000 | 17,469 | +0.24(+4.17%) |
Oct 10, 2016 | 5.760 | 5.823 | 5.700 | 5.760 | 15,233 | -0.06(-1.03%) |
Oct 07, 2016 | 5.800 | 5.910 | 5.710 | 5.820 | 21,192 | +0.02(+0.34%) |
Oct 06, 2016 | 5.980 | 5.980 | 5.730 | 5.800 | 3,041 | -0.17(-2.85%) |
Oct 05, 2016 | 5.940 | 6.150 | 5.940 | 5.970 | 5,940 | +0.05(+0.84%) |
Oct 04, 2016 | 6.110 | 6.160 | 5.900 | 5.920 | 44,890 | -0.26(-4.21%) |
Oct 03, 2016 | 6.200 | 6.290 | 6.100 | 6.180 | 8,933 | -0.04(-0.64%) |
Sep 30, 2016 | 6.170 | 6.249 | 6.170 | 6.220 | 1,859 | +0.12(+1.97%) |
Sep 29, 2016 | 6.070 | 6.380 | 6.070 | 6.100 | 5,111 | +0.08(+1.33%) |
Sep 28, 2016 | 6.150 | 6.300 | 6.020 | 6.020 | 6,544 | -0.18(-2.90%) |
Sep 27, 2016 | 6.180 | 6.354 | 6.150 | 6.200 | 30,156 | +0.00(+0.00%) |
Sep 26, 2016 | 6.010 | 6.400 | 6.010 | 6.200 | 35,999 | +0.16(+2.65%) |
Sep 23, 2016 | 5.910 | 6.063 | 5.860 | 6.040 | 46,449 | +0.13(+2.20%) |
Sep 22, 2016 | 6.010 | 6.010 | 5.860 | 5.910 | 114,387 | -0.10(-1.66%) |
Sep 21, 2016 | 5.990 | 6.020 | 5.980 | 6.010 | 9,773 | +0.03(+0.50%) |
Sep 20, 2016 | 5.950 | 6.000 | 5.910 | 5.980 | 13,479 | +0.08(+1.36%) |
Sep 19, 2016 | 5.650 | 5.930 | 5.650 | 5.900 | 11,679 | +0.25(+4.42%) |
Sep 16, 2016 | 5.530 | 5.650 | 5.530 | 5.650 | 10,732 | +0.12(+2.17%) |
Sep 15, 2016 | 5.495 | 5.600 | 5.470 | 5.530 | 14,169 | +0.10(+1.84%) |
Sep 14, 2016 | 5.492 | 5.500 | 5.420 | 5.430 | 4,454 | -0.06(-1.09%) |
Sep 13, 2016 | 5.630 | 5.690 | 5.400 | 5.490 | 10,727 | -0.19(-3.35%) |
Sep 12, 2016 | 5.700 | 5.750 | 5.655 | 5.680 | 13,561 | +0.03(+0.53%) |
Sep 09, 2016 | 5.720 | 5.790 | 5.600 | 5.650 | 4,754 | -0.08(-1.40%) |
Sep 08, 2016 | 5.713 | 5.830 | 5.660 | 5.730 | 12,182 | +0.04(+0.70%) |
Sep 07, 2016 | 5.715 | 5.740 | 5.670 | 5.690 | 8,484 | -0.01(-0.18%) |
Sep 06, 2016 | 5.690 | 5.750 | 5.670 | 5.700 | 4,413 | -0.03(-0.52%) |
Sep 02, 2016 | 5.670 | 5.730 | 5.730 | 5.730 | 9,000 | +0.09(+1.56%) |