Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.650 | 5.800 | 5.550 | 5.600 | 286,032 | -0.05(-0.88%) |
Nov 29, 2016 | 5.650 | 5.800 | 5.350 | 5.650 | 367,870 | +0.10(+1.80%) |
Nov 28, 2016 | 5.900 | 5.900 | 5.475 | 5.550 | 495,142 | -0.40(-6.72%) |
Nov 25, 2016 | 6.050 | 6.059 | 5.800 | 5.950 | 79,899 | -0.05(-0.83%) |
Nov 23, 2016 | 6.000 | 6.000 | 6.000 | 0 | +0.25(+4.35%) | |
Nov 22, 2016 | 5.950 | 6.000 | 5.600 | 5.750 | 403,071 | -0.15(-2.54%) |
Nov 21, 2016 | 6.050 | 6.190 | 5.775 | 5.900 | 344,269 | -0.05(-0.84%) |
Nov 18, 2016 | 5.450 | 6.000 | 5.415 | 5.950 | 731,990 | +0.50(+9.17%) |
Nov 17, 2016 | 5.400 | 5.675 | 5.260 | 5.450 | 1,024,354 | -0.30(-5.22%) |
Nov 16, 2016 | 5.700 | 5.825 | 5.700 | 5.750 | 412,741 | +0.05(+0.88%) |
Nov 15, 2016 | 5.750 | 5.850 | 5.700 | 5.700 | 456,414 | -0.05(-0.87%) |
Nov 14, 2016 | 5.650 | 5.850 | 5.600 | 5.750 | 634,103 | +0.15(+2.68%) |
Nov 11, 2016 | 6.050 | 6.150 | 5.550 | 5.600 | 1,412,962 | -0.50(-8.20%) |
Nov 10, 2016 | 6.500 | 6.600 | 6.000 | 6.100 | 468,570 | -0.40(-6.15%) |
Nov 09, 2016 | 6.200 | 6.300 | 6.200 | 6.500 | 414,226 | +0.10(+1.56%) |
Nov 08, 2016 | 6.100 | 6.450 | 6.100 | 6.400 | 326,602 | +0.20(+3.23%) |
Nov 07, 2016 | 6.000 | 6.250 | 5.875 | 6.200 | 532,876 | +0.40(+6.90%) |
Nov 04, 2016 | 6.100 | 6.150 | 5.750 | 5.800 | 656,464 | -0.30(-4.92%) |
Nov 03, 2016 | 6.150 | 6.850 | 6.050 | 6.100 | 586,357 | -0.35(-5.43%) |
Nov 02, 2016 | 6.750 | 6.800 | 6.400 | 6.450 | 298,420 | -0.35(-5.15%) |
Nov 01, 2016 | 6.800 | 6.950 | 6.700 | 6.800 | 239,221 | +0.05(+0.74%) |
Oct 31, 2016 | 6.450 | 6.825 | 6.450 | 6.750 | 694,244 | +0.15(+2.27%) |
Oct 28, 2016 | 6.690 | 6.920 | 6.320 | 6.600 | 993,152 | -0.08(-1.20%) |
Oct 27, 2016 | 7.020 | 7.080 | 6.620 | 6.680 | 534,165 | -0.29(-4.16%) |
Oct 26, 2016 | 7.020 | 7.100 | 6.930 | 6.970 | 209,104 | -0.08(-1.13%) |
Oct 25, 2016 | 7.120 | 7.150 | 7.000 | 7.050 | 261,787 | -0.07(-0.98%) |
Oct 24, 2016 | 7.210 | 7.300 | 7.060 | 7.120 | 224,851 | -0.02(-0.28%) |
Oct 21, 2016 | 7.080 | 7.230 | 6.880 | 7.140 | 202,556 | +0.02(+0.28%) |
Oct 20, 2016 | 7.210 | 7.210 | 7.100 | 7.120 | 173,991 | -0.10(-1.39%) |
Oct 19, 2016 | 7.220 | 7.350 | 7.110 | 7.220 | 199,863 | +0.02(+0.28%) |
Oct 18, 2016 | 7.250 | 7.310 | 7.150 | 7.200 | 181,618 | +0.04(+0.56%) |
Oct 17, 2016 | 7.230 | 7.306 | 7.150 | 7.160 | 147,808 | -0.08(-1.10%) |
Oct 14, 2016 | 7.220 | 7.380 | 7.200 | 7.240 | 201,986 | +0.04(+0.56%) |
Oct 13, 2016 | 7.400 | 7.430 | 7.160 | 7.200 | 409,644 | -0.29(-3.87%) |
Oct 12, 2016 | 7.650 | 7.720 | 7.450 | 7.490 | 263,007 | -0.12(-1.58%) |
Oct 11, 2016 | 7.680 | 7.860 | 7.560 | 7.610 | 322,440 | -0.09(-1.17%) |
Oct 10, 2016 | 7.830 | 7.900 | 7.680 | 7.700 | 260,990 | -0.09(-1.16%) |
Oct 07, 2016 | 8.030 | 8.037 | 7.780 | 7.790 | 412,851 | -0.15(-1.89%) |
Oct 06, 2016 | 8.300 | 8.329 | 7.910 | 7.940 | 600,969 | -0.36(-4.34%) |
Oct 05, 2016 | 8.370 | 8.470 | 8.290 | 8.300 | 297,122 | -0.06(-0.72%) |
Oct 04, 2016 | 8.470 | 8.540 | 8.270 | 8.360 | 232,846 | -0.13(-1.53%) |
Oct 03, 2016 | 8.250 | 8.500 | 8.250 | 8.490 | 218,125 | +0.20(+2.41%) |
Sep 30, 2016 | 8.260 | 8.410 | 8.220 | 8.290 | 284,553 | +0.02(+0.24%) |
Sep 29, 2016 | 8.530 | 8.530 | 8.170 | 8.270 | 268,825 | -0.23(-2.71%) |
Sep 28, 2016 | 8.250 | 8.770 | 8.240 | 8.500 | 750,321 | +0.25(+3.03%) |
Sep 27, 2016 | 8.050 | 8.301 | 8.050 | 8.250 | 243,240 | +0.23(+2.87%) |
Sep 26, 2016 | 8.020 | 8.100 | 7.980 | 8.020 | 207,266 | -0.09(-1.11%) |
Sep 23, 2016 | 8.200 | 8.280 | 8.100 | 8.110 | 195,038 | -0.08(-0.98%) |
Sep 22, 2016 | 8.140 | 8.300 | 8.060 | 8.190 | 297,302 | +0.07(+0.86%) |
Sep 21, 2016 | 7.990 | 8.160 | 7.920 | 8.120 | 261,435 | +0.13(+1.63%) |
Sep 20, 2016 | 8.110 | 8.150 | 7.932 | 7.990 | 185,254 | -0.08(-0.99%) |
Sep 19, 2016 | 8.180 | 8.280 | 7.950 | 8.070 | 280,038 | -0.07(-0.92%) |
Sep 16, 2016 | 8.250 | 8.291 | 8.080 | 8.145 | 444,641 | -0.12(-1.51%) |
Sep 15, 2016 | 8.150 | 8.333 | 8.100 | 8.270 | 370,469 | +0.17(+2.10%) |
Sep 14, 2016 | 8.010 | 8.220 | 8.010 | 8.100 | 302,425 | +0.08(+1.00%) |
Sep 13, 2016 | 8.010 | 8.110 | 7.870 | 8.020 | 289,232 | -0.10(-1.23%) |
Sep 12, 2016 | 7.680 | 8.120 | 7.490 | 8.120 | 378,633 | +0.34(+4.37%) |
Sep 09, 2016 | 8.300 | 8.300 | 7.770 | 7.780 | 374,248 | -0.57(-6.83%) |
Sep 08, 2016 | 8.370 | 8.400 | 8.272 | 8.350 | 190,862 | -0.02(-0.24%) |
Sep 07, 2016 | 8.500 | 8.500 | 8.200 | 8.370 | 339,150 | -0.08(-0.95%) |
Sep 06, 2016 | 8.120 | 8.480 | 8.120 | 8.450 | 540,396 | +0.38(+4.71%) |
Sep 02, 2016 | 7.980 | 8.070 | 8.070 | 8.070 | 363,200 | +0.16(+2.02%) |