Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.850 | 7.000 | 6.620 | 6.730 | 397,738 | -0.09(-1.32%) |
Nov 29, 2016 | 6.940 | 6.974 | 6.800 | 6.820 | 302,205 | -0.16(-2.29%) |
Nov 28, 2016 | 7.400 | 7.400 | 6.793 | 6.980 | 585,996 | -0.47(-6.37%) |
Nov 25, 2016 | 7.780 | 7.780 | 7.400 | 7.455 | 204,639 | -0.34(-4.42%) |
Nov 23, 2016 | 7.800 | 7.800 | 7.800 | 0 | -0.21(-2.62%) | |
Nov 22, 2016 | 8.050 | 8.090 | 7.820 | 8.010 | 402,504 | -0.06(-0.74%) |
Nov 21, 2016 | 7.970 | 8.080 | 7.670 | 8.070 | 370,359 | +0.08(+1.00%) |
Nov 18, 2016 | 8.070 | 8.070 | 7.860 | 7.990 | 294,075 | +0.00(+0.00%) |
Nov 17, 2016 | 7.950 | 8.120 | 7.824 | 7.990 | 372,926 | -0.04(-0.50%) |
Nov 16, 2016 | 7.810 | 8.210 | 7.560 | 8.030 | 602,816 | +0.25(+3.21%) |
Nov 15, 2016 | 7.880 | 7.880 | 7.500 | 7.780 | 341,264 | +0.01(+0.13%) |
Nov 14, 2016 | 7.870 | 7.870 | 7.500 | 7.770 | 501,836 | +0.17(+2.24%) |
Nov 11, 2016 | 7.100 | 7.730 | 6.920 | 7.600 | 822,529 | +0.67(+9.67%) |
Nov 10, 2016 | 6.520 | 7.000 | 6.500 | 6.930 | 706,921 | +0.52(+8.11%) |
Nov 09, 2016 | 5.970 | 6.490 | 5.806 | 6.410 | 640,382 | +0.98(+18.05%) |
Nov 08, 2016 | 5.520 | 5.731 | 5.360 | 5.430 | 447,839 | -0.15(-2.69%) |
Nov 07, 2016 | 5.300 | 5.610 | 5.140 | 5.580 | 522,033 | +0.51(+10.06%) |
Nov 04, 2016 | 4.500 | 5.441 | 4.500 | 5.070 | 666,040 | +0.09(+1.81%) |
Nov 03, 2016 | 5.250 | 5.332 | 4.980 | 4.980 | 538,618 | -0.32(-6.04%) |
Nov 02, 2016 | 5.390 | 5.538 | 5.160 | 5.300 | 334,222 | -0.13(-2.39%) |
Nov 01, 2016 | 5.600 | 5.860 | 5.370 | 5.430 | 414,093 | -0.18(-3.21%) |
Oct 31, 2016 | 5.860 | 5.873 | 5.570 | 5.610 | 323,646 | -0.14(-2.43%) |
Oct 28, 2016 | 5.900 | 5.929 | 5.510 | 5.750 | 541,170 | -0.20(-3.36%) |
Oct 27, 2016 | 6.160 | 6.340 | 5.710 | 5.950 | 726,872 | -0.21(-3.41%) |
Oct 26, 2016 | 6.580 | 6.600 | 6.070 | 6.160 | 488,278 | -0.47(-7.09%) |
Oct 25, 2016 | 7.050 | 7.090 | 6.410 | 6.630 | 500,465 | -0.39(-5.56%) |
Oct 24, 2016 | 7.470 | 7.470 | 6.960 | 7.020 | 372,227 | -0.28(-3.84%) |
Oct 21, 2016 | 7.570 | 7.590 | 7.260 | 7.300 | 297,375 | -0.32(-4.20%) |
Oct 20, 2016 | 7.590 | 7.740 | 7.530 | 7.620 | 238,745 | -0.04(-0.52%) |
Oct 19, 2016 | 7.840 | 7.850 | 7.480 | 7.660 | 491,859 | -0.11(-1.42%) |
Oct 18, 2016 | 7.970 | 7.980 | 7.510 | 7.770 | 671,239 | -0.05(-0.64%) |
Oct 17, 2016 | 7.110 | 7.960 | 6.650 | 7.820 | 1,529,676 | +0.68(+9.52%) |
Oct 14, 2016 | 7.150 | 7.379 | 6.960 | 7.140 | 1,264,434 | -0.38(-5.05%) |
Oct 13, 2016 | 7.400 | 7.720 | 7.300 | 7.520 | 1,092,631 | +0.11(+1.48%) |
Oct 12, 2016 | 7.580 | 7.870 | 7.340 | 7.410 | 512,354 | -0.10(-1.33%) |
Oct 11, 2016 | 7.750 | 7.920 | 7.370 | 7.510 | 696,660 | -0.28(-3.59%) |
Oct 10, 2016 | 7.800 | 8.060 | 7.520 | 7.790 | 1,120,377 | +0.36(+4.85%) |
Oct 07, 2016 | 6.870 | 7.670 | 6.810 | 7.430 | 1,130,988 | +0.52(+7.53%) |
Oct 06, 2016 | 7.290 | 7.320 | 6.780 | 6.910 | 691,146 | -0.39(-5.34%) |
Oct 05, 2016 | 7.650 | 7.679 | 7.270 | 7.300 | 467,186 | -0.34(-4.45%) |
Oct 04, 2016 | 7.450 | 7.740 | 7.450 | 7.640 | 404,115 | +0.09(+1.19%) |
Oct 03, 2016 | 7.630 | 7.760 | 7.340 | 7.550 | 464,384 | -0.06(-0.79%) |
Sep 30, 2016 | 7.720 | 7.830 | 7.400 | 7.610 | 351,539 | -0.10(-1.30%) |
Sep 29, 2016 | 8.120 | 8.130 | 7.700 | 7.710 | 380,349 | -0.32(-3.99%) |
Sep 28, 2016 | 7.950 | 8.060 | 7.760 | 8.030 | 259,393 | +0.13(+1.65%) |
Sep 27, 2016 | 7.970 | 8.020 | 7.730 | 7.900 | 309,379 | +0.01(+0.13%) |
Sep 26, 2016 | 7.900 | 8.022 | 7.710 | 7.890 | 447,805 | -0.01(-0.13%) |
Sep 23, 2016 | 7.800 | 8.090 | 7.760 | 7.900 | 531,415 | +0.14(+1.80%) |
Sep 22, 2016 | 7.500 | 7.800 | 7.500 | 7.760 | 541,476 | +0.36(+4.86%) |
Sep 21, 2016 | 7.210 | 7.480 | 7.170 | 7.400 | 464,013 | +0.19(+2.64%) |
Sep 20, 2016 | 7.000 | 7.380 | 6.960 | 7.210 | 382,696 | +0.14(+1.98%) |
Sep 19, 2016 | 7.260 | 7.300 | 7.030 | 7.070 | 405,420 | -0.06(-0.84%) |
Sep 16, 2016 | 7.430 | 7.445 | 7.000 | 7.130 | 527,048 | -0.27(-3.65%) |
Sep 15, 2016 | 7.440 | 7.598 | 7.200 | 7.400 | 333,583 | +0.05(+0.68%) |
Sep 14, 2016 | 7.490 | 7.530 | 7.250 | 7.350 | 245,108 | -0.07(-0.94%) |
Sep 13, 2016 | 7.540 | 7.540 | 7.210 | 7.420 | 230,152 | +0.01(+0.13%) |
Sep 12, 2016 | 7.070 | 7.599 | 7.070 | 7.410 | 346,247 | +0.35(+4.96%) |
Sep 09, 2016 | 7.030 | 7.190 | 7.000 | 7.060 | 130,504 | -0.07(-0.98%) |
Sep 08, 2016 | 7.070 | 7.170 | 6.820 | 7.130 | 181,555 | +0.08(+1.13%) |
Sep 07, 2016 | 6.930 | 7.340 | 6.857 | 7.050 | 321,889 | +0.18(+2.62%) |
Sep 06, 2016 | 6.670 | 6.930 | 6.600 | 6.870 | 156,501 | +0.29(+4.41%) |
Sep 02, 2016 | 6.680 | 6.580 | 6.580 | 6.580 | 168,800 | -0.03(-0.45%) |