Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.700 | 6.700 | 6.400 | 6.450 | 200,566 | -0.25(-3.73%) |
Nov 29, 2016 | 6.750 | 6.750 | 6.500 | 6.700 | 149,696 | +0.00(+0.00%) |
Nov 28, 2016 | 6.950 | 6.950 | 6.500 | 6.700 | 179,892 | -0.25(-3.60%) |
Nov 25, 2016 | 6.650 | 7.000 | 6.600 | 6.950 | 197,730 | +0.15(+2.21%) |
Nov 23, 2016 | 6.800 | 6.800 | 6.800 | 0 | +0.10(+1.49%) | |
Nov 22, 2016 | 6.450 | 6.750 | 6.450 | 6.700 | 515,641 | +0.30(+4.69%) |
Nov 21, 2016 | 6.100 | 6.450 | 6.100 | 6.400 | 337,805 | +0.40(+6.67%) |
Nov 18, 2016 | 5.650 | 6.100 | 5.558 | 6.000 | 836,769 | +0.40(+7.14%) |
Nov 17, 2016 | 5.600 | 5.650 | 5.450 | 5.600 | 374,094 | +0.10(+1.82%) |
Nov 16, 2016 | 5.500 | 5.600 | 5.400 | 5.500 | 371,261 | +0.05(+0.92%) |
Nov 15, 2016 | 5.300 | 5.600 | 5.300 | 5.450 | 346,254 | +0.10(+1.87%) |
Nov 14, 2016 | 5.550 | 5.650 | 5.250 | 5.350 | 1,352,548 | -0.20(-3.60%) |
Nov 11, 2016 | 5.750 | 5.850 | 5.550 | 5.550 | 343,453 | -0.25(-4.31%) |
Nov 10, 2016 | 5.800 | 5.850 | 5.450 | 5.800 | 246,336 | +0.10(+1.75%) |
Nov 09, 2016 | 5.550 | 5.700 | 5.450 | 5.700 | 225,615 | +0.10(+1.79%) |
Nov 08, 2016 | 5.700 | 5.800 | 5.600 | 5.600 | 167,269 | -0.15(-2.61%) |
Nov 07, 2016 | 5.650 | 5.800 | 5.550 | 5.750 | 244,401 | +0.20(+3.60%) |
Nov 04, 2016 | 5.250 | 5.575 | 5.200 | 5.550 | 265,578 | +0.30(+5.71%) |
Nov 03, 2016 | 5.550 | 5.600 | 5.200 | 5.250 | 405,274 | -0.20(-3.67%) |
Nov 02, 2016 | 6.000 | 6.000 | 5.350 | 5.450 | 918,749 | -0.50(-8.40%) |
Nov 01, 2016 | 6.200 | 6.300 | 5.950 | 5.950 | 594,051 | -0.25(-4.03%) |
Oct 31, 2016 | 6.100 | 6.300 | 5.800 | 6.200 | 802,666 | +0.00(+0.00%) |
Oct 28, 2016 | 6.800 | 7.500 | 5.700 | 6.200 | 2,069,159 | -2.25(-26.63%) |
Oct 27, 2016 | 8.400 | 8.550 | 8.400 | 8.450 | 348,293 | +0.00(+0.00%) |
Oct 26, 2016 | 8.200 | 8.450 | 8.200 | 8.450 | 293,455 | +0.25(+3.05%) |
Oct 25, 2016 | 8.400 | 8.500 | 8.200 | 8.200 | 271,507 | -0.20(-2.38%) |
Oct 24, 2016 | 8.500 | 8.500 | 8.300 | 8.400 | 123,694 | -0.10(-1.18%) |
Oct 21, 2016 | 8.500 | 8.500 | 8.350 | 8.500 | 132,929 | +0.05(+0.59%) |
Oct 20, 2016 | 8.200 | 8.550 | 8.150 | 8.450 | 206,571 | +0.15(+1.81%) |
Oct 19, 2016 | 8.200 | 8.300 | 8.050 | 8.300 | 220,583 | +0.05(+0.61%) |
Oct 18, 2016 | 8.200 | 8.300 | 8.150 | 8.250 | 81,028 | +0.05(+0.61%) |
Oct 17, 2016 | 8.250 | 8.350 | 8.150 | 8.200 | 114,549 | -0.11(-1.32%) |
Oct 14, 2016 | 8.320 | 8.410 | 8.200 | 8.310 | 160,772 | +0.04(+0.48%) |
Oct 13, 2016 | 8.380 | 8.490 | 8.170 | 8.270 | 322,020 | -0.22(-2.59%) |
Oct 12, 2016 | 8.320 | 8.580 | 8.200 | 8.490 | 186,292 | +0.17(+2.04%) |
Oct 11, 2016 | 8.650 | 8.680 | 8.250 | 8.320 | 290,515 | -0.38(-4.37%) |
Oct 10, 2016 | 8.750 | 8.830 | 8.690 | 8.700 | 128,435 | +0.01(+0.12%) |
Oct 07, 2016 | 8.660 | 8.790 | 8.540 | 8.690 | 257,434 | +0.01(+0.12%) |
Oct 06, 2016 | 8.640 | 8.680 | 8.470 | 8.680 | 254,568 | +0.11(+1.28%) |
Oct 05, 2016 | 8.160 | 8.700 | 8.150 | 8.570 | 924,774 | +0.42(+5.15%) |
Oct 04, 2016 | 8.160 | 8.215 | 8.060 | 8.150 | 278,358 | -0.02(-0.24%) |
Oct 03, 2016 | 8.340 | 8.380 | 8.100 | 8.170 | 145,813 | -0.17(-2.04%) |
Sep 30, 2016 | 8.190 | 8.480 | 8.131 | 8.340 | 413,995 | +0.21(+2.58%) |
Sep 29, 2016 | 8.140 | 8.190 | 7.910 | 8.130 | 226,858 | +0.14(+1.75%) |
Sep 28, 2016 | 7.900 | 8.080 | 7.860 | 7.990 | 179,898 | +0.13(+1.65%) |
Sep 27, 2016 | 7.920 | 7.920 | 7.800 | 7.860 | 124,973 | -0.06(-0.76%) |
Sep 26, 2016 | 7.880 | 7.980 | 7.810 | 7.920 | 128,910 | -0.02(-0.25%) |
Sep 23, 2016 | 7.930 | 8.010 | 7.920 | 7.940 | 103,522 | +0.00(+0.00%) |
Sep 22, 2016 | 8.000 | 8.090 | 7.910 | 7.940 | 179,470 | -0.03(-0.38%) |
Sep 21, 2016 | 8.100 | 8.100 | 7.910 | 7.970 | 186,968 | -0.06(-0.75%) |
Sep 20, 2016 | 8.140 | 8.180 | 8.030 | 8.030 | 113,640 | -0.09(-1.11%) |
Sep 19, 2016 | 8.280 | 8.370 | 8.090 | 8.120 | 229,428 | -0.08(-0.98%) |
Sep 16, 2016 | 8.310 | 8.350 | 8.180 | 8.200 | 140,217 | -0.13(-1.56%) |
Sep 15, 2016 | 8.230 | 8.420 | 8.230 | 8.330 | 96,162 | +0.09(+1.09%) |
Sep 14, 2016 | 8.110 | 8.280 | 8.030 | 8.240 | 224,422 | +0.18(+2.23%) |
Sep 13, 2016 | 8.210 | 8.280 | 7.950 | 8.060 | 258,126 | -0.26(-3.12%) |
Sep 12, 2016 | 8.160 | 8.370 | 8.051 | 8.320 | 223,551 | +0.07(+0.85%) |
Sep 09, 2016 | 8.570 | 8.640 | 8.250 | 8.250 | 382,639 | -0.44(-5.06%) |
Sep 08, 2016 | 9.020 | 9.020 | 8.670 | 8.690 | 349,527 | -0.33(-3.66%) |
Sep 07, 2016 | 8.800 | 9.170 | 8.745 | 9.020 | 1,081,979 | +0.28(+3.20%) |
Sep 06, 2016 | 8.720 | 8.800 | 8.630 | 8.740 | 136,040 | +0.02(+0.23%) |
Sep 02, 2016 | 8.630 | 8.720 | 8.720 | 8.720 | 207,100 | +0.12(+1.40%) |