Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.161 | 6.161 | 5.944 | 6.029 | 2,441,868 | -0.17(-2.74%) |
Nov 29, 2016 | 5.963 | 6.283 | 5.934 | 6.198 | 2,099,189 | +0.05(+0.77%) |
Nov 28, 2016 | 6.076 | 6.170 | 5.783 | 6.151 | 2,070,705 | +0.34(+5.84%) |
Nov 25, 2016 | 5.906 | 5.925 | 5.746 | 5.812 | 1,230,089 | -0.07(-1.12%) |
Nov 23, 2016 | 5.878 | 5.878 | 5.878 | 0 | -0.32(-5.17%) | |
Nov 22, 2016 | 6.217 | 6.255 | 5.925 | 6.198 | 1,710,531 | +0.01(+0.15%) |
Nov 21, 2016 | 6.161 | 6.321 | 6.123 | 6.189 | 1,496,644 | +0.15(+2.50%) |
Nov 18, 2016 | 5.972 | 6.085 | 5.887 | 6.038 | 1,643,893 | -0.02(-0.31%) |
Nov 17, 2016 | 6.557 | 6.557 | 5.897 | 6.057 | 2,573,303 | -0.18(-2.87%) |
Nov 16, 2016 | 6.519 | 6.614 | 6.114 | 6.236 | 2,807,686 | -0.32(-4.89%) |
Nov 15, 2016 | 6.170 | 6.585 | 6.104 | 6.557 | 2,647,364 | +0.49(+8.09%) |
Nov 14, 2016 | 5.887 | 6.227 | 5.694 | 6.066 | 2,696,939 | +0.08(+1.42%) |
Nov 11, 2016 | 6.642 | 6.708 | 5.859 | 5.981 | 4,314,283 | -0.69(-10.33%) |
Nov 10, 2016 | 7.132 | 7.255 | 6.632 | 6.670 | 3,622,148 | -0.42(-5.98%) |
Nov 09, 2016 | 7.312 | 7.361 | 6.906 | 7.095 | 3,407,377 | +0.31(+4.59%) |
Nov 08, 2016 | 7.029 | 7.161 | 6.736 | 6.783 | 2,494,117 | -0.23(-3.23%) |
Nov 07, 2016 | 7.085 | 7.199 | 6.906 | 7.010 | 1,864,357 | -0.30(-4.13%) |
Nov 04, 2016 | 7.642 | 7.644 | 7.260 | 7.312 | 2,404,418 | -0.33(-4.32%) |
Nov 03, 2016 | 7.453 | 7.694 | 7.434 | 7.642 | 1,787,959 | +0.15(+2.02%) |
Nov 02, 2016 | 7.708 | 7.862 | 7.283 | 7.491 | 2,557,521 | -0.05(-0.63%) |
Nov 01, 2016 | 7.595 | 7.717 | 7.453 | 7.538 | 1,973,992 | +0.13(+1.78%) |
Oct 31, 2016 | 7.274 | 7.425 | 7.132 | 7.406 | 1,273,511 | +0.16(+2.21%) |
Oct 28, 2016 | 7.425 | 7.500 | 7.048 | 7.246 | 2,434,368 | -0.19(-2.54%) |
Oct 27, 2016 | 7.982 | 7.991 | 7.416 | 7.434 | 2,484,324 | -0.48(-6.08%) |
Oct 26, 2016 | 8.321 | 8.378 | 7.897 | 7.916 | 1,791,824 | -0.40(-4.77%) |
Oct 25, 2016 | 8.170 | 8.335 | 8.057 | 8.312 | 1,946,764 | +0.20(+2.44%) |
Oct 24, 2016 | 8.246 | 8.284 | 7.883 | 8.114 | 3,715,181 | -0.09(-1.15%) |
Oct 21, 2016 | 8.067 | 8.236 | 8.029 | 8.208 | 2,053,556 | +0.08(+0.93%) |
Oct 20, 2016 | 7.925 | 8.142 | 7.746 | 8.133 | 2,500,962 | +0.21(+2.62%) |
Oct 19, 2016 | 7.897 | 7.968 | 7.772 | 7.925 | 2,452,604 | +0.17(+2.19%) |
Oct 18, 2016 | 7.425 | 7.774 | 7.331 | 7.755 | 2,472,644 | +0.49(+6.75%) |
Oct 17, 2016 | 7.076 | 7.359 | 7.024 | 7.265 | 2,103,125 | +0.22(+3.08%) |
Oct 14, 2016 | 7.142 | 7.368 | 7.010 | 7.048 | 1,959,094 | -0.22(-2.99%) |
Oct 13, 2016 | 7.095 | 7.614 | 7.076 | 7.265 | 2,476,272 | +0.23(+3.22%) |
Oct 12, 2016 | 6.802 | 7.081 | 6.736 | 7.038 | 1,661,307 | +0.26(+3.90%) |
Oct 11, 2016 | 6.915 | 7.085 | 6.760 | 6.774 | 1,375,108 | -0.22(-3.10%) |
Oct 10, 2016 | 7.000 | 7.047 | 6.812 | 6.991 | 1,107,640 | +0.07(+0.95%) |
Oct 07, 2016 | 6.962 | 7.151 | 6.642 | 6.925 | 2,561,206 | +0.19(+2.80%) |
Oct 06, 2016 | 6.586 | 7.033 | 6.491 | 6.736 | 2,925,730 | -0.12(-1.79%) |
Oct 05, 2016 | 7.019 | 7.019 | 6.595 | 6.859 | 1,915,731 | -0.02(-0.27%) |
Oct 04, 2016 | 7.396 | 7.396 | 6.854 | 6.878 | 2,814,174 | -0.85(-10.98%) |
Oct 03, 2016 | 7.716 | 7.820 | 7.438 | 7.726 | 2,129,163 | +0.00(+0.00%) |
Sep 30, 2016 | 8.008 | 8.065 | 7.674 | 7.726 | 1,788,482 | -0.09(-1.20%) |
Sep 29, 2016 | 7.650 | 7.886 | 7.565 | 7.820 | 1,247,439 | +0.08(+1.10%) |
Sep 28, 2016 | 7.471 | 7.824 | 7.250 | 7.735 | 1,731,053 | +0.27(+3.66%) |
Sep 27, 2016 | 7.650 | 7.791 | 7.377 | 7.462 | 1,741,927 | -0.30(-3.88%) |
Sep 26, 2016 | 7.810 | 7.971 | 7.726 | 7.763 | 1,732,629 | -0.01(-0.12%) |
Sep 23, 2016 | 8.036 | 8.159 | 7.641 | 7.773 | 1,549,031 | -0.35(-4.29%) |
Sep 22, 2016 | 8.385 | 8.423 | 8.003 | 8.121 | 2,603,325 | -0.01(-0.12%) |
Sep 21, 2016 | 7.565 | 8.159 | 7.490 | 8.131 | 3,198,579 | +0.73(+9.80%) |
Sep 20, 2016 | 7.565 | 7.594 | 7.264 | 7.405 | 1,363,186 | -0.15(-1.99%) |
Sep 19, 2016 | 7.547 | 7.702 | 7.462 | 7.556 | 1,735,120 | +0.10(+1.39%) |
Sep 16, 2016 | 7.820 | 8.084 | 7.386 | 7.452 | 10,554,132 | -0.48(-6.06%) |
Sep 15, 2016 | 7.914 | 8.098 | 7.749 | 7.933 | 2,047,530 | -0.05(-0.59%) |
Sep 14, 2016 | 8.093 | 8.324 | 7.933 | 7.980 | 2,327,156 | -0.01(-0.12%) |
Sep 13, 2016 | 8.149 | 8.291 | 7.886 | 7.989 | 4,516,771 | -0.28(-3.42%) |
Sep 12, 2016 | 7.349 | 8.300 | 7.311 | 8.272 | 4,942,403 | +0.85(+11.42%) |
Sep 09, 2016 | 7.462 | 7.612 | 7.349 | 7.424 | 1,911,525 | -0.16(-2.11%) |
Sep 08, 2016 | 7.744 | 7.820 | 7.509 | 7.584 | 1,421,340 | -0.23(-2.90%) |
Sep 07, 2016 | 7.848 | 7.848 | 7.499 | 7.810 | 1,677,302 | -0.04(-0.48%) |
Sep 06, 2016 | 7.509 | 7.886 | 7.452 | 7.848 | 2,067,427 | +0.52(+7.07%) |
Sep 02, 2016 | 7.283 | 7.330 | 7.330 | 7.330 | 2,121,767 | +0.34(+4.85%) |