Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.430 | 8.645 | 8.320 | 8.390 | 1,017,569 | -0.04(-0.47%) |
Nov 29, 2016 | 9.000 | 9.000 | 8.400 | 8.430 | 1,785,222 | -0.66(-7.26%) |
Nov 28, 2016 | 9.160 | 9.210 | 8.830 | 9.090 | 558,893 | -0.09(-0.98%) |
Nov 25, 2016 | 9.300 | 9.540 | 9.105 | 9.180 | 357,529 | -0.11(-1.18%) |
Nov 23, 2016 | 9.290 | 9.290 | 9.290 | 0 | +0.24(+2.65%) | |
Nov 22, 2016 | 9.350 | 9.380 | 8.900 | 9.050 | 819,265 | -0.30(-3.21%) |
Nov 21, 2016 | 9.450 | 9.500 | 9.290 | 9.350 | 654,294 | -0.10(-1.06%) |
Nov 18, 2016 | 9.620 | 9.680 | 9.370 | 9.450 | 890,476 | -0.11(-1.15%) |
Nov 17, 2016 | 9.530 | 9.810 | 9.530 | 9.560 | 1,230,062 | +0.10(+1.06%) |
Nov 16, 2016 | 9.590 | 9.590 | 9.200 | 9.460 | 786,413 | -0.05(-0.53%) |
Nov 15, 2016 | 9.720 | 9.810 | 8.960 | 9.510 | 1,181,909 | -0.23(-2.36%) |
Nov 14, 2016 | 9.900 | 10.00 | 9.660 | 9.740 | 1,590,738 | +0.02(+0.21%) |
Nov 11, 2016 | 8.990 | 9.830 | 8.700 | 9.720 | 1,803,218 | +0.86(+9.71%) |
Nov 10, 2016 | 8.640 | 9.040 | 8.560 | 8.860 | 1,610,338 | +0.54(+6.49%) |
Nov 09, 2016 | 8.140 | 8.390 | 8.080 | 8.320 | 1,531,659 | +0.18(+2.21%) |
Nov 08, 2016 | 8.200 | 8.210 | 8.000 | 8.140 | 505,072 | -0.06(-0.73%) |
Nov 07, 2016 | 8.170 | 8.250 | 8.038 | 8.200 | 733,744 | +0.18(+2.24%) |
Nov 04, 2016 | 7.790 | 8.090 | 7.767 | 8.020 | 914,994 | +0.13(+1.65%) |
Nov 03, 2016 | 7.600 | 8.190 | 7.550 | 7.890 | 1,574,210 | +0.38(+5.06%) |
Nov 02, 2016 | 7.000 | 7.600 | 6.910 | 7.510 | 1,511,018 | +0.59(+8.53%) |
Nov 01, 2016 | 6.970 | 6.975 | 6.800 | 6.920 | 397,347 | -0.02(-0.29%) |
Oct 31, 2016 | 6.970 | 6.970 | 6.780 | 6.940 | 460,373 | +0.03(+0.43%) |
Oct 28, 2016 | 6.890 | 6.950 | 6.680 | 6.910 | 276,613 | -0.01(-0.14%) |
Oct 27, 2016 | 7.080 | 7.100 | 6.890 | 6.920 | 246,354 | -0.09(-1.28%) |
Oct 26, 2016 | 7.060 | 7.180 | 6.970 | 7.010 | 310,059 | -0.07(-0.99%) |
Oct 25, 2016 | 7.040 | 7.120 | 6.900 | 7.080 | 609,931 | +0.07(+1.00%) |
Oct 24, 2016 | 6.940 | 7.095 | 6.900 | 7.010 | 408,096 | +0.07(+1.01%) |
Oct 21, 2016 | 6.820 | 6.960 | 6.710 | 6.940 | 425,860 | +0.06(+0.87%) |
Oct 20, 2016 | 6.720 | 6.890 | 6.686 | 6.880 | 511,297 | +0.16(+2.38%) |
Oct 19, 2016 | 6.500 | 6.780 | 6.410 | 6.720 | 535,051 | +0.22(+3.38%) |
Oct 18, 2016 | 6.470 | 6.540 | 6.430 | 6.500 | 186,467 | +0.10(+1.56%) |
Oct 17, 2016 | 6.220 | 6.420 | 6.110 | 6.400 | 232,020 | +0.14(+2.24%) |
Oct 14, 2016 | 6.380 | 6.390 | 6.130 | 6.260 | 341,336 | -0.10(-1.57%) |
Oct 13, 2016 | 6.280 | 6.470 | 6.280 | 6.360 | 173,630 | +0.04(+0.63%) |
Oct 12, 2016 | 6.450 | 6.480 | 6.301 | 6.320 | 139,037 | -0.12(-1.86%) |
Oct 11, 2016 | 6.730 | 6.730 | 6.370 | 6.440 | 247,622 | -0.27(-4.02%) |
Oct 10, 2016 | 6.610 | 6.900 | 6.590 | 6.710 | 431,470 | +0.13(+1.98%) |
Oct 07, 2016 | 6.530 | 6.610 | 6.470 | 6.580 | 219,734 | +0.03(+0.46%) |
Oct 06, 2016 | 6.650 | 6.695 | 6.410 | 6.550 | 319,511 | -0.14(-2.09%) |
Oct 05, 2016 | 6.880 | 6.880 | 6.640 | 6.690 | 384,030 | -0.09(-1.33%) |
Oct 04, 2016 | 6.700 | 6.805 | 6.530 | 6.780 | 442,376 | +0.10(+1.50%) |
Oct 03, 2016 | 6.310 | 6.690 | 6.300 | 6.680 | 363,544 | +0.18(+2.77%) |
Sep 30, 2016 | 6.300 | 6.550 | 6.260 | 6.500 | 580,965 | +0.20(+3.17%) |
Sep 29, 2016 | 6.460 | 6.480 | 6.240 | 6.300 | 296,231 | -0.20(-3.08%) |
Sep 28, 2016 | 6.530 | 6.660 | 6.460 | 6.500 | 276,494 | -0.05(-0.76%) |
Sep 27, 2016 | 6.500 | 6.600 | 6.390 | 6.550 | 357,460 | +0.05(+0.77%) |
Sep 26, 2016 | 6.600 | 6.720 | 6.450 | 6.500 | 270,369 | +0.01(+0.15%) |
Sep 23, 2016 | 6.480 | 6.560 | 6.360 | 6.490 | 301,279 | +0.00(+0.00%) |
Sep 22, 2016 | 6.250 | 6.600 | 6.200 | 6.490 | 610,004 | +0.27(+4.34%) |
Sep 21, 2016 | 5.950 | 6.250 | 5.940 | 6.220 | 430,367 | +0.26(+4.36%) |
Sep 20, 2016 | 6.000 | 6.090 | 6.000 | 5.960 | 299,705 | -0.03(-0.50%) |
Sep 19, 2016 | 5.780 | 6.000 | 5.770 | 5.990 | 468,917 | +0.23(+3.99%) |
Sep 16, 2016 | 5.780 | 5.800 | 5.680 | 5.760 | 1,075,474 | +0.01(+0.17%) |
Sep 15, 2016 | 5.760 | 5.800 | 5.700 | 5.750 | 262,736 | +0.00(+0.00%) |
Sep 14, 2016 | 5.730 | 5.850 | 5.680 | 5.750 | 223,305 | +0.01(+0.17%) |
Sep 13, 2016 | 5.660 | 5.750 | 5.560 | 5.740 | 200,538 | -0.01(-0.17%) |
Sep 12, 2016 | 5.420 | 5.750 | 5.420 | 5.750 | 232,983 | +0.27(+4.93%) |
Sep 09, 2016 | 5.630 | 5.690 | 5.470 | 5.480 | 166,215 | -0.22(-3.86%) |
Sep 08, 2016 | 5.750 | 5.750 | 5.650 | 5.700 | 151,251 | -0.01(-0.18%) |
Sep 07, 2016 | 5.490 | 5.730 | 5.456 | 5.710 | 264,103 | +0.23(+4.20%) |
Sep 06, 2016 | 5.350 | 5.500 | 5.310 | 5.480 | 208,407 | +0.17(+3.20%) |
Sep 02, 2016 | 5.380 | 5.310 | 5.310 | 5.310 | 101,100 | -0.04(-0.75%) |