Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.680 | 6.700 | 6.380 | 6.420 | 396,068 | -0.28(-4.18%) |
Nov 29, 2016 | 6.740 | 6.900 | 6.685 | 6.700 | 322,237 | -0.06(-0.89%) |
Nov 28, 2016 | 7.130 | 7.170 | 6.760 | 6.760 | 273,043 | -0.37(-5.19%) |
Nov 25, 2016 | 7.120 | 7.150 | 7.020 | 7.130 | 133,161 | +0.01(+0.14%) |
Nov 23, 2016 | 7.120 | 7.120 | 7.120 | 0 | +0.12(+1.71%) | |
Nov 22, 2016 | 6.990 | 7.065 | 6.860 | 7.000 | 511,444 | +0.06(+0.86%) |
Nov 21, 2016 | 6.920 | 6.990 | 6.700 | 6.940 | 489,798 | +0.05(+0.73%) |
Nov 18, 2016 | 7.090 | 7.090 | 6.760 | 6.890 | 386,751 | -0.17(-2.41%) |
Nov 17, 2016 | 7.120 | 7.250 | 7.000 | 7.060 | 353,179 | -0.06(-0.84%) |
Nov 16, 2016 | 7.030 | 7.200 | 7.000 | 7.120 | 427,520 | +0.09(+1.28%) |
Nov 15, 2016 | 6.850 | 7.090 | 6.730 | 7.030 | 470,372 | +0.19(+2.78%) |
Nov 14, 2016 | 7.200 | 7.250 | 6.780 | 6.840 | 418,682 | -0.28(-3.93%) |
Nov 11, 2016 | 7.300 | 7.300 | 7.010 | 7.120 | 632,085 | -0.09(-1.25%) |
Nov 10, 2016 | 7.240 | 7.390 | 6.990 | 7.210 | 396,640 | +0.04(+0.56%) |
Nov 09, 2016 | 8.150 | 8.360 | 7.080 | 7.170 | 1,082,029 | -1.02(-12.45%) |
Nov 08, 2016 | 8.000 | 8.278 | 7.730 | 8.190 | 570,805 | +0.17(+2.12%) |
Nov 07, 2016 | 7.740 | 8.070 | 7.660 | 8.020 | 414,173 | +0.50(+6.65%) |
Nov 04, 2016 | 7.690 | 7.705 | 7.520 | 7.520 | 190,454 | -0.13(-1.70%) |
Nov 03, 2016 | 7.700 | 7.885 | 7.500 | 7.650 | 169,518 | +0.01(+0.13%) |
Nov 02, 2016 | 7.910 | 7.960 | 7.630 | 7.640 | 129,453 | -0.27(-3.41%) |
Nov 01, 2016 | 8.070 | 8.130 | 7.820 | 7.910 | 196,299 | -0.14(-1.74%) |
Oct 31, 2016 | 7.970 | 8.130 | 7.900 | 8.050 | 339,605 | +0.13(+1.64%) |
Oct 28, 2016 | 7.850 | 8.380 | 7.740 | 7.920 | 286,837 | +0.07(+0.89%) |
Oct 27, 2016 | 8.000 | 8.050 | 7.830 | 7.850 | 115,124 | -0.14(-1.75%) |
Oct 26, 2016 | 7.960 | 8.120 | 7.930 | 7.990 | 160,948 | -0.02(-0.25%) |
Oct 25, 2016 | 8.190 | 8.420 | 7.960 | 8.010 | 203,901 | -0.14(-1.72%) |
Oct 24, 2016 | 8.140 | 8.190 | 8.010 | 8.150 | 131,089 | +0.09(+1.12%) |
Oct 21, 2016 | 8.100 | 8.235 | 8.000 | 8.060 | 172,824 | -0.12(-1.47%) |
Oct 20, 2016 | 8.230 | 8.271 | 8.100 | 8.180 | 191,241 | -0.10(-1.21%) |
Oct 19, 2016 | 8.330 | 8.400 | 8.230 | 8.280 | 196,494 | -0.05(-0.60%) |
Oct 18, 2016 | 8.500 | 8.500 | 8.270 | 8.330 | 362,141 | -0.08(-0.95%) |
Oct 17, 2016 | 8.580 | 8.620 | 8.380 | 8.410 | 294,270 | -0.15(-1.75%) |
Oct 14, 2016 | 8.700 | 8.780 | 8.550 | 8.560 | 439,239 | -0.05(-0.58%) |
Oct 13, 2016 | 8.780 | 8.800 | 8.585 | 8.610 | 363,700 | -0.24(-2.71%) |
Oct 12, 2016 | 9.150 | 9.420 | 8.730 | 8.850 | 298,360 | -0.36(-3.91%) |
Oct 11, 2016 | 9.450 | 9.450 | 9.170 | 9.210 | 136,739 | -0.29(-3.05%) |
Oct 10, 2016 | 9.400 | 9.530 | 9.400 | 9.500 | 163,511 | +0.14(+1.50%) |
Oct 07, 2016 | 9.540 | 9.560 | 9.310 | 9.360 | 163,252 | -0.13(-1.37%) |
Oct 06, 2016 | 9.620 | 9.666 | 9.120 | 9.490 | 483,368 | -0.16(-1.66%) |
Oct 05, 2016 | 9.310 | 9.730 | 9.310 | 9.650 | 366,221 | +0.35(+3.76%) |
Oct 04, 2016 | 9.040 | 9.320 | 8.930 | 9.300 | 398,460 | +0.28(+3.10%) |
Oct 03, 2016 | 8.310 | 9.040 | 8.190 | 9.020 | 437,126 | +0.71(+8.54%) |
Sep 30, 2016 | 8.060 | 8.620 | 8.040 | 8.310 | 1,391,275 | +0.31(+3.88%) |
Sep 29, 2016 | 8.170 | 8.260 | 7.965 | 8.000 | 343,956 | -0.23(-2.79%) |
Sep 28, 2016 | 8.190 | 8.260 | 8.140 | 8.230 | 253,930 | +0.03(+0.37%) |
Sep 27, 2016 | 8.060 | 8.210 | 7.950 | 8.200 | 226,310 | +0.11(+1.36%) |
Sep 26, 2016 | 8.080 | 8.170 | 8.030 | 8.090 | 292,390 | -0.07(-0.86%) |
Sep 23, 2016 | 8.150 | 8.200 | 8.080 | 8.160 | 572,854 | -0.03(-0.37%) |
Sep 22, 2016 | 8.230 | 8.330 | 8.100 | 8.190 | 233,009 | +0.00(+0.00%) |
Sep 21, 2016 | 8.230 | 8.240 | 7.990 | 8.190 | 118,484 | -0.02(-0.24%) |
Sep 20, 2016 | 8.320 | 8.320 | 8.175 | 8.210 | 200,291 | -0.04(-0.48%) |
Sep 19, 2016 | 8.270 | 8.380 | 8.150 | 8.250 | 111,354 | +0.04(+0.55%) |
Sep 16, 2016 | 8.270 | 8.270 | 8.170 | 8.205 | 388,914 | -0.03(-0.30%) |
Sep 15, 2016 | 8.200 | 8.380 | 8.140 | 8.230 | 118,782 | +0.03(+0.37%) |
Sep 14, 2016 | 8.340 | 8.400 | 8.190 | 8.200 | 110,132 | -0.15(-1.80%) |
Sep 13, 2016 | 8.460 | 8.460 | 8.270 | 8.350 | 126,925 | -0.14(-1.65%) |
Sep 12, 2016 | 8.230 | 8.500 | 8.200 | 8.490 | 138,500 | +0.19(+2.29%) |
Sep 09, 2016 | 8.500 | 8.590 | 8.290 | 8.300 | 160,772 | -0.24(-2.81%) |
Sep 08, 2016 | 8.500 | 8.700 | 8.420 | 8.540 | 263,878 | +0.05(+0.59%) |
Sep 07, 2016 | 8.440 | 8.560 | 8.440 | 8.490 | 285,788 | +0.07(+0.83%) |
Sep 06, 2016 | 8.360 | 8.450 | 8.240 | 8.420 | 268,469 | +0.10(+1.20%) |
Sep 02, 2016 | 8.350 | 8.320 | 8.320 | 8.320 | 102,700 | +0.03(+0.36%) |