Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.400 | 6.540 | 6.140 | 6.280 | 383,550 | -0.12(-1.88%) |
Nov 29, 2016 | 6.610 | 6.730 | 6.380 | 6.400 | 440,861 | -0.24(-3.61%) |
Nov 28, 2016 | 6.790 | 6.970 | 6.560 | 6.640 | 200,623 | -0.21(-3.07%) |
Nov 25, 2016 | 6.730 | 6.900 | 6.660 | 6.850 | 58,487 | +0.16(+2.39%) |
Nov 23, 2016 | 6.690 | 6.690 | 6.690 | 0 | +0.02(+0.30%) | |
Nov 22, 2016 | 7.050 | 7.180 | 6.610 | 6.670 | 662,572 | -0.46(-6.45%) |
Nov 21, 2016 | 7.040 | 7.270 | 7.040 | 7.130 | 136,198 | +0.01(+0.14%) |
Nov 18, 2016 | 7.070 | 7.190 | 7.015 | 7.120 | 80,917 | +0.05(+0.71%) |
Nov 17, 2016 | 7.120 | 7.160 | 7.000 | 7.070 | 128,532 | +0.03(+0.43%) |
Nov 16, 2016 | 7.460 | 7.680 | 6.940 | 7.040 | 495,604 | -0.69(-8.93%) |
Nov 15, 2016 | 8.200 | 8.200 | 7.590 | 7.730 | 319,437 | -0.57(-6.87%) |
Nov 14, 2016 | 8.000 | 8.320 | 7.253 | 8.300 | 203,960 | +0.16(+1.97%) |
Nov 11, 2016 | 7.690 | 8.170 | 7.690 | 8.140 | 167,911 | +0.40(+5.17%) |
Nov 10, 2016 | 7.420 | 7.760 | 7.360 | 7.740 | 233,258 | +0.45(+6.17%) |
Nov 09, 2016 | 7.090 | 7.580 | 7.090 | 7.290 | 301,285 | +0.53(+7.84%) |
Nov 08, 2016 | 6.870 | 7.190 | 6.670 | 6.760 | 165,378 | -0.15(-2.17%) |
Nov 07, 2016 | 7.150 | 7.150 | 6.880 | 6.910 | 347,655 | -0.16(-2.26%) |
Nov 04, 2016 | 6.680 | 7.150 | 6.650 | 7.070 | 255,633 | +0.39(+5.84%) |
Nov 03, 2016 | 6.910 | 7.160 | 6.650 | 6.680 | 465,924 | -0.23(-3.33%) |
Nov 02, 2016 | 7.290 | 7.550 | 6.830 | 6.910 | 1,045,358 | -0.38(-5.21%) |
Nov 01, 2016 | 6.830 | 7.400 | 6.730 | 7.290 | 952,671 | +0.50(+7.36%) |
Oct 31, 2016 | 6.930 | 7.050 | 6.765 | 6.790 | 117,061 | -0.12(-1.74%) |
Oct 28, 2016 | 6.750 | 7.050 | 6.670 | 6.910 | 174,484 | +0.14(+2.07%) |
Oct 27, 2016 | 7.020 | 7.160 | 6.750 | 6.770 | 164,246 | -0.21(-3.01%) |
Oct 26, 2016 | 6.950 | 7.040 | 6.840 | 6.980 | 85,332 | +0.01(+0.14%) |
Oct 25, 2016 | 7.020 | 7.070 | 6.740 | 6.970 | 127,056 | -0.08(-1.13%) |
Oct 24, 2016 | 7.230 | 7.390 | 7.010 | 7.050 | 101,914 | -0.15(-2.08%) |
Oct 21, 2016 | 7.340 | 7.340 | 7.090 | 7.200 | 137,641 | -0.14(-1.91%) |
Oct 20, 2016 | 7.210 | 7.360 | 7.140 | 7.340 | 128,351 | +0.14(+1.94%) |
Oct 19, 2016 | 7.240 | 7.240 | 7.030 | 7.200 | 82,340 | -0.05(-0.69%) |
Oct 18, 2016 | 7.310 | 7.380 | 7.010 | 7.250 | 143,284 | +0.07(+0.97%) |
Oct 17, 2016 | 6.980 | 7.270 | 6.717 | 7.180 | 180,476 | +0.21(+3.01%) |
Oct 14, 2016 | 7.050 | 7.180 | 6.868 | 6.970 | 216,512 | -0.05(-0.71%) |
Oct 13, 2016 | 7.090 | 7.150 | 6.970 | 7.020 | 152,859 | -0.11(-1.54%) |
Oct 12, 2016 | 7.460 | 7.640 | 7.100 | 7.130 | 171,991 | -0.35(-4.68%) |
Oct 11, 2016 | 7.630 | 7.720 | 7.440 | 7.480 | 174,403 | -0.26(-3.36%) |
Oct 10, 2016 | 7.650 | 7.860 | 7.650 | 7.740 | 93,764 | +0.16(+2.11%) |
Oct 07, 2016 | 7.560 | 7.600 | 7.301 | 7.580 | 105,131 | +0.03(+0.40%) |
Oct 06, 2016 | 8.000 | 8.000 | 7.510 | 7.550 | 138,552 | -0.36(-4.55%) |
Oct 05, 2016 | 7.620 | 8.060 | 7.620 | 7.910 | 163,546 | +0.26(+3.40%) |
Oct 04, 2016 | 7.560 | 7.770 | 7.500 | 7.650 | 122,362 | +0.07(+0.92%) |
Oct 03, 2016 | 7.620 | 7.840 | 7.370 | 7.580 | 133,010 | -0.07(-0.92%) |
Sep 30, 2016 | 7.550 | 7.720 | 7.270 | 7.650 | 202,351 | +0.10(+1.32%) |
Sep 29, 2016 | 8.240 | 8.270 | 7.520 | 7.550 | 333,620 | -0.76(-9.15%) |
Sep 28, 2016 | 8.200 | 8.380 | 8.110 | 8.310 | 184,090 | +0.12(+1.47%) |
Sep 27, 2016 | 7.960 | 8.330 | 7.900 | 8.190 | 200,950 | +0.20(+2.50%) |
Sep 26, 2016 | 7.960 | 8.240 | 7.910 | 7.990 | 175,718 | -0.07(-0.87%) |
Sep 23, 2016 | 7.510 | 8.190 | 7.510 | 8.060 | 270,294 | +0.45(+5.91%) |
Sep 22, 2016 | 7.800 | 7.860 | 7.590 | 7.610 | 322,960 | -0.14(-1.81%) |
Sep 21, 2016 | 7.930 | 8.030 | 7.580 | 7.750 | 302,311 | -0.17(-2.15%) |
Sep 20, 2016 | 7.830 | 8.120 | 7.640 | 7.920 | 321,434 | +0.15(+1.93%) |
Sep 19, 2016 | 7.890 | 8.143 | 7.750 | 7.770 | 168,276 | -0.09(-1.15%) |
Sep 16, 2016 | 7.710 | 7.950 | 7.620 | 7.860 | 130,273 | -0.04(-0.51%) |
Sep 15, 2016 | 7.920 | 7.980 | 7.710 | 7.900 | 203,046 | +0.00(+0.00%) |
Sep 14, 2016 | 8.020 | 8.195 | 7.810 | 7.900 | 143,943 | -0.08(-1.00%) |
Sep 13, 2016 | 8.140 | 8.270 | 7.780 | 7.980 | 163,929 | -0.25(-3.04%) |
Sep 12, 2016 | 8.070 | 8.330 | 8.020 | 8.230 | 118,628 | +0.06(+0.73%) |
Sep 09, 2016 | 8.250 | 8.455 | 8.160 | 8.170 | 171,453 | -0.19(-2.27%) |
Sep 08, 2016 | 8.160 | 8.559 | 8.020 | 8.360 | 224,604 | +0.19(+2.33%) |
Sep 07, 2016 | 8.110 | 8.230 | 8.029 | 8.170 | 97,770 | +0.09(+1.11%) |
Sep 06, 2016 | 7.750 | 8.110 | 7.710 | 8.080 | 141,572 | +0.38(+4.94%) |
Sep 02, 2016 | 7.650 | 7.700 | 7.700 | 7.700 | 150,900 | +0.00(+0.00%) |