Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.890 | 9.320 | 8.880 | 8.900 | 17,579 | -0.25(-2.73%) |
Nov 29, 2016 | 9.190 | 9.200 | 9.000 | 9.150 | 22,723 | -0.07(-0.76%) |
Nov 28, 2016 | 9.190 | 9.250 | 9.032 | 9.220 | 18,453 | +0.05(+0.55%) |
Nov 25, 2016 | 9.290 | 9.290 | 9.020 | 9.170 | 15,729 | +0.00(+0.00%) |
Nov 23, 2016 | 9.170 | 9.170 | 9.170 | 0 | -0.38(-3.98%) | |
Nov 22, 2016 | 9.470 | 9.680 | 9.200 | 9.550 | 112,301 | +0.29(+3.13%) |
Nov 21, 2016 | 8.750 | 9.732 | 8.750 | 9.260 | 210,999 | +0.59(+6.81%) |
Nov 18, 2016 | 8.510 | 8.700 | 8.430 | 8.670 | 51,388 | +0.21(+2.48%) |
Nov 17, 2016 | 8.040 | 8.637 | 8.000 | 8.460 | 55,976 | +0.56(+7.09%) |
Nov 16, 2016 | 7.620 | 8.167 | 7.620 | 7.900 | 71,892 | +0.36(+4.77%) |
Nov 15, 2016 | 7.560 | 7.928 | 7.410 | 7.540 | 43,946 | +0.01(+0.13%) |
Nov 14, 2016 | 7.630 | 7.742 | 7.375 | 7.530 | 109,938 | +0.28(+3.86%) |
Nov 11, 2016 | 6.740 | 7.318 | 6.720 | 7.250 | 81,101 | +0.46(+6.77%) |
Nov 10, 2016 | 6.840 | 7.010 | 6.360 | 6.790 | 31,152 | -0.02(-0.31%) |
Nov 09, 2016 | 6.701 | 6.960 | 6.701 | 6.811 | 47,640 | +0.00(+0.01%) |
Nov 08, 2016 | 6.790 | 6.830 | 6.740 | 6.810 | 42,636 | +0.02(+0.29%) |
Nov 07, 2016 | 6.520 | 6.960 | 6.500 | 6.790 | 44,122 | +0.27(+4.14%) |
Nov 04, 2016 | 6.520 | 6.669 | 6.520 | 6.520 | 22,223 | -0.09(-1.36%) |
Nov 03, 2016 | 6.670 | 6.685 | 6.521 | 6.610 | 13,861 | -0.06(-0.90%) |
Nov 02, 2016 | 6.700 | 6.700 | 6.531 | 6.670 | 17,461 | +0.02(+0.30%) |
Nov 01, 2016 | 6.690 | 7.000 | 6.600 | 6.650 | 12,633 | +0.03(+0.45%) |
Oct 31, 2016 | 6.680 | 6.740 | 6.500 | 6.620 | 21,212 | +0.00(+0.00%) |
Oct 28, 2016 | 6.780 | 7.000 | 6.509 | 6.620 | 17,849 | -0.04(-0.60%) |
Oct 27, 2016 | 6.900 | 6.980 | 6.630 | 6.660 | 18,760 | -0.12(-1.77%) |
Oct 26, 2016 | 6.879 | 6.900 | 6.687 | 6.780 | 41,503 | -0.07(-1.02%) |
Oct 25, 2016 | 6.870 | 6.990 | 6.750 | 6.850 | 73,584 | +0.03(+0.44%) |
Oct 24, 2016 | 6.950 | 7.060 | 6.680 | 6.820 | 69,626 | +0.02(+0.29%) |
Oct 21, 2016 | 6.850 | 6.990 | 6.760 | 6.800 | 40,088 | -0.05(-0.73%) |
Oct 20, 2016 | 6.690 | 6.910 | 6.690 | 6.850 | 33,652 | +0.06(+0.88%) |
Oct 19, 2016 | 7.020 | 7.050 | 6.780 | 6.790 | 102,196 | -0.13(-1.88%) |
Oct 18, 2016 | 6.950 | 7.020 | 6.800 | 6.920 | 66,625 | +0.05(+0.73%) |
Oct 17, 2016 | 6.850 | 6.980 | 6.760 | 6.870 | 37,618 | -0.01(-0.15%) |
Oct 14, 2016 | 6.750 | 7.200 | 6.750 | 6.880 | 8,680 | +0.13(+1.93%) |
Oct 13, 2016 | 6.820 | 6.970 | 6.750 | 6.750 | 9,683 | -0.05(-0.74%) |
Oct 12, 2016 | 6.910 | 7.090 | 6.613 | 6.800 | 19,093 | +0.03(+0.44%) |
Oct 11, 2016 | 7.200 | 7.209 | 6.750 | 6.770 | 59,559 | -0.37(-5.18%) |
Oct 10, 2016 | 6.980 | 7.238 | 6.980 | 7.140 | 36,764 | +0.24(+3.48%) |
Oct 07, 2016 | 6.700 | 6.989 | 6.700 | 6.900 | 37,944 | +0.13(+1.92%) |
Oct 06, 2016 | 6.640 | 6.800 | 6.620 | 6.770 | 24,257 | +0.06(+0.89%) |
Oct 05, 2016 | 6.660 | 7.030 | 6.660 | 6.710 | 52,745 | +0.11(+1.67%) |
Oct 04, 2016 | 6.640 | 6.860 | 6.526 | 6.600 | 31,052 | -0.07(-1.05%) |
Oct 03, 2016 | 6.480 | 6.690 | 6.129 | 6.670 | 74,036 | +0.24(+3.73%) |
Sep 30, 2016 | 6.440 | 6.450 | 6.402 | 6.430 | 9,819 | +0.08(+1.26%) |
Sep 29, 2016 | 6.395 | 6.450 | 6.211 | 6.350 | 8,506 | -0.06(-0.94%) |
Sep 28, 2016 | 6.460 | 6.460 | 6.400 | 6.410 | 28,994 | +0.01(+0.16%) |
Sep 27, 2016 | 6.380 | 6.490 | 6.321 | 6.400 | 24,322 | +0.01(+0.16%) |
Sep 26, 2016 | 6.370 | 6.490 | 6.370 | 6.390 | 36,203 | +0.04(+0.63%) |
Sep 23, 2016 | 6.500 | 6.500 | 6.350 | 6.350 | 21,317 | -0.15(-2.31%) |
Sep 22, 2016 | 6.510 | 6.690 | 6.300 | 6.500 | 45,932 | -0.07(-1.07%) |
Sep 21, 2016 | 6.230 | 6.570 | 6.110 | 6.570 | 37,886 | +0.30(+4.78%) |
Sep 20, 2016 | 6.250 | 6.429 | 6.070 | 6.270 | 29,304 | +0.06(+0.97%) |
Sep 19, 2016 | 5.980 | 6.520 | 5.980 | 6.210 | 129,814 | +0.37(+6.34%) |
Sep 16, 2016 | 5.560 | 5.840 | 5.560 | 5.840 | 88,870 | +0.24(+4.29%) |
Sep 15, 2016 | 5.590 | 5.731 | 5.530 | 5.600 | 42,322 | +0.08(+1.45%) |
Sep 14, 2016 | 5.391 | 5.590 | 5.391 | 5.520 | 9,234 | +0.07(+1.28%) |
Sep 13, 2016 | 5.470 | 5.500 | 5.450 | 5.450 | 4,514 | -0.05(-0.91%) |
Sep 12, 2016 | 5.390 | 5.510 | 5.390 | 5.500 | 28,474 | +0.12(+2.23%) |
Sep 09, 2016 | 5.450 | 5.450 | 5.380 | 5.380 | 9,481 | -0.08(-1.37%) |
Sep 08, 2016 | 5.450 | 5.630 | 5.400 | 5.455 | 24,478 | +0.00(+0.09%) |
Sep 07, 2016 | 5.550 | 5.740 | 5.450 | 5.450 | 90,209 | -0.06(-1.09%) |
Sep 06, 2016 | 5.400 | 5.760 | 5.280 | 5.510 | 76,484 | +0.23(+4.36%) |
Sep 02, 2016 | 5.340 | 5.280 | 5.280 | 5.280 | 2,100 | -0.01(-0.19%) |