Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.935 | 9.225 | 8.862 | 9.134 | 5,221,171 | +0.29(+3.28%) |
Nov 29, 2016 | 8.826 | 8.916 | 8.780 | 8.844 | 3,656,816 | +0.07(+0.83%) |
Nov 28, 2016 | 8.789 | 8.853 | 8.717 | 8.771 | 2,309,003 | -0.07(-0.82%) |
Nov 25, 2016 | 8.889 | 8.889 | 8.821 | 8.844 | 819,458 | -0.05(-0.51%) |
Nov 23, 2016 | 8.889 | 8.889 | 8.889 | 0 | +0.11(+1.24%) | |
Nov 22, 2016 | 8.699 | 8.826 | 8.671 | 8.780 | 5,263,801 | +0.15(+1.79%) |
Nov 21, 2016 | 8.662 | 8.717 | 8.554 | 8.626 | 4,312,203 | +0.03(+0.32%) |
Nov 18, 2016 | 8.916 | 8.916 | 8.490 | 8.599 | 7,281,394 | -0.30(-3.36%) |
Nov 17, 2016 | 8.617 | 8.916 | 8.608 | 8.898 | 5,149,311 | +0.30(+3.48%) |
Nov 16, 2016 | 8.436 | 8.635 | 8.427 | 8.599 | 2,710,560 | +0.04(+0.42%) |
Nov 15, 2016 | 8.427 | 8.572 | 8.241 | 8.563 | 3,739,755 | +0.13(+1.51%) |
Nov 14, 2016 | 8.227 | 8.594 | 8.164 | 8.436 | 6,733,792 | +0.28(+3.45%) |
Nov 11, 2016 | 7.991 | 8.218 | 7.819 | 8.154 | 7,042,823 | +0.10(+1.24%) |
Nov 10, 2016 | 7.701 | 8.136 | 7.665 | 8.055 | 12,159,840 | +0.44(+5.84%) |
Nov 09, 2016 | 6.912 | 7.746 | 6.912 | 7.610 | 24,360,554 | +1.17(+18.17%) |
Nov 08, 2016 | 6.449 | 6.513 | 6.358 | 6.440 | 2,608,231 | -0.01(-0.14%) |
Nov 07, 2016 | 6.422 | 6.513 | 6.395 | 6.449 | 3,110,198 | +0.12(+1.86%) |
Nov 04, 2016 | 6.349 | 6.426 | 6.322 | 6.331 | 5,670,702 | -0.03(-0.43%) |
Nov 03, 2016 | 6.395 | 6.436 | 6.318 | 6.358 | 3,324,211 | -0.02(-0.28%) |
Nov 02, 2016 | 6.368 | 6.431 | 6.286 | 6.377 | 6,327,819 | -0.05(-0.71%) |
Nov 01, 2016 | 6.449 | 6.531 | 6.395 | 6.422 | 11,610,017 | +0.03(+0.43%) |
Oct 31, 2016 | 6.485 | 6.531 | 6.390 | 6.395 | 4,886,150 | -0.06(-0.98%) |
Oct 28, 2016 | 6.485 | 6.513 | 6.395 | 6.458 | 4,777,314 | -0.02(-0.28%) |
Oct 27, 2016 | 6.585 | 6.585 | 6.458 | 6.476 | 4,412,503 | -0.05(-0.83%) |
Oct 26, 2016 | 6.431 | 6.558 | 6.431 | 6.531 | 2,372,467 | +0.08(+1.27%) |
Oct 25, 2016 | 6.495 | 6.567 | 6.399 | 6.449 | 1,549,068 | -0.07(-1.11%) |
Oct 24, 2016 | 6.549 | 6.585 | 6.467 | 6.522 | 2,708,163 | +0.05(+0.70%) |
Oct 21, 2016 | 6.458 | 6.531 | 6.431 | 6.476 | 3,302,187 | +0.02(+0.28%) |
Oct 20, 2016 | 6.594 | 6.721 | 6.449 | 6.458 | 4,452,293 | -0.10(-1.52%) |
Oct 19, 2016 | 6.567 | 6.631 | 6.513 | 6.558 | 4,125,798 | -0.02(-0.28%) |
Oct 18, 2016 | 6.558 | 6.594 | 6.422 | 6.576 | 2,942,534 | +0.06(+0.97%) |
Oct 17, 2016 | 6.540 | 6.635 | 6.504 | 6.513 | 3,276,587 | -0.02(-0.28%) |
Oct 14, 2016 | 6.458 | 6.594 | 6.449 | 6.531 | 2,803,221 | +0.11(+1.69%) |
Oct 13, 2016 | 6.458 | 6.485 | 6.340 | 6.422 | 2,645,253 | -0.11(-1.67%) |
Oct 12, 2016 | 6.531 | 6.640 | 6.513 | 6.531 | 2,210,032 | -0.02(-0.28%) |
Oct 11, 2016 | 6.640 | 6.676 | 6.522 | 6.549 | 5,581,466 | -0.13(-1.90%) |
Oct 10, 2016 | 6.730 | 6.803 | 6.658 | 6.676 | 1,537,817 | +0.00(+0.00%) |
Oct 07, 2016 | 6.694 | 6.745 | 6.631 | 6.676 | 1,999,899 | -0.01(-0.14%) |
Oct 06, 2016 | 6.776 | 6.794 | 6.676 | 6.685 | 1,700,296 | -0.10(-1.47%) |
Oct 05, 2016 | 6.794 | 6.866 | 6.758 | 6.785 | 5,468,542 | +0.04(+0.54%) |
Oct 04, 2016 | 6.730 | 6.798 | 6.703 | 6.749 | 3,792,517 | +0.05(+0.68%) |
Oct 03, 2016 | 6.694 | 6.803 | 6.685 | 6.703 | 1,629,961 | -0.07(-1.07%) |
Sep 30, 2016 | 6.703 | 6.803 | 6.667 | 6.776 | 2,755,449 | +0.12(+1.77%) |
Sep 29, 2016 | 6.803 | 6.866 | 6.612 | 6.658 | 1,760,277 | -0.14(-2.00%) |
Sep 28, 2016 | 6.776 | 6.812 | 6.685 | 6.794 | 930,059 | +0.05(+0.67%) |
Sep 27, 2016 | 6.585 | 6.749 | 6.558 | 6.749 | 1,719,527 | +0.15(+2.20%) |
Sep 26, 2016 | 6.685 | 6.694 | 6.603 | 6.603 | 1,402,018 | -0.14(-2.02%) |
Sep 23, 2016 | 6.730 | 6.885 | 6.721 | 6.739 | 1,512,030 | -0.02(-0.27%) |
Sep 22, 2016 | 6.703 | 6.794 | 6.640 | 6.758 | 2,317,405 | +0.11(+1.64%) |
Sep 21, 2016 | 6.667 | 6.730 | 6.576 | 6.649 | 1,840,683 | +0.03(+0.41%) |
Sep 20, 2016 | 6.685 | 6.721 | 6.603 | 6.622 | 1,387,431 | +0.00(+0.00%) |
Sep 19, 2016 | 6.930 | 6.930 | 6.567 | 6.622 | 2,525,070 | -0.08(-1.22%) |
Sep 16, 2016 | 6.721 | 6.839 | 6.522 | 6.703 | 5,166,385 | -0.09(-1.34%) |
Sep 15, 2016 | 6.549 | 6.812 | 6.522 | 6.794 | 2,522,676 | +0.24(+3.60%) |
Sep 14, 2016 | 6.694 | 6.721 | 6.495 | 6.558 | 3,014,336 | -0.14(-2.03%) |
Sep 13, 2016 | 6.776 | 6.812 | 6.594 | 6.694 | 1,958,641 | -0.18(-2.64%) |
Sep 12, 2016 | 6.667 | 6.903 | 6.603 | 6.875 | 2,097,030 | +0.15(+2.29%) |
Sep 09, 2016 | 6.749 | 6.821 | 6.703 | 6.721 | 2,739,213 | -0.10(-1.46%) |
Sep 08, 2016 | 6.785 | 6.857 | 6.739 | 6.821 | 1,682,193 | +0.02(+0.27%) |
Sep 07, 2016 | 6.603 | 6.803 | 6.558 | 6.803 | 2,346,190 | +0.20(+3.02%) |
Sep 06, 2016 | 6.712 | 6.721 | 6.594 | 6.603 | 1,750,250 | -0.10(-1.49%) |
Sep 02, 2016 | 6.730 | 6.703 | 6.703 | 6.703 | 1,576,085 | +0.03(+0.41%) |