Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.002 | 7.026 | 6.508 | 6.558 | 1,224,078 | -0.39(-5.67%) |
Nov 29, 2016 | 6.607 | 7.002 | 6.520 | 6.952 | 1,462,575 | +0.49(+7.63%) |
Nov 28, 2016 | 6.656 | 6.656 | 6.237 | 6.459 | 1,466,626 | -0.15(-2.24%) |
Nov 25, 2016 | 6.558 | 6.730 | 6.459 | 6.607 | 504,324 | +0.10(+1.52%) |
Nov 23, 2016 | 6.508 | 6.508 | 6.508 | 0 | +0.10(+1.54%) | |
Nov 22, 2016 | 6.656 | 6.656 | 6.213 | 6.410 | 2,098,055 | -0.25(-3.70%) |
Nov 21, 2016 | 6.558 | 6.706 | 6.459 | 6.656 | 911,487 | +0.05(+0.75%) |
Nov 18, 2016 | 6.508 | 6.706 | 6.484 | 6.607 | 904,874 | +0.20(+3.08%) |
Nov 17, 2016 | 6.311 | 6.804 | 6.361 | 6.410 | 1,498,777 | +0.07(+1.09%) |
Nov 16, 2016 | 6.922 | 7.018 | 6.244 | 6.341 | 2,228,638 | -0.58(-8.39%) |
Nov 15, 2016 | 6.776 | 7.091 | 6.583 | 6.922 | 2,817,165 | +0.15(+2.14%) |
Nov 14, 2016 | 6.389 | 6.970 | 6.292 | 6.776 | 1,905,315 | +0.44(+6.87%) |
Nov 11, 2016 | 6.002 | 6.341 | 5.905 | 6.341 | 2,494,643 | +0.39(+6.50%) |
Nov 10, 2016 | 6.050 | 6.438 | 5.905 | 5.954 | 3,513,600 | -0.24(-3.91%) |
Nov 09, 2016 | 5.808 | 6.680 | 5.615 | 6.196 | 3,813,259 | +0.24(+4.07%) |
Nov 08, 2016 | 5.566 | 7.067 | 5.470 | 5.954 | 11,569,441 | -2.52(-29.71%) |
Nov 07, 2016 | 8.277 | 8.713 | 8.083 | 8.471 | 1,529,937 | +0.53(+6.71%) |
Nov 04, 2016 | 7.938 | 8.132 | 7.696 | 7.938 | 1,610,015 | -0.05(-0.61%) |
Nov 03, 2016 | 8.325 | 8.422 | 7.938 | 7.987 | 1,742,134 | -0.44(-5.17%) |
Nov 02, 2016 | 8.664 | 8.809 | 8.301 | 8.422 | 1,557,993 | -0.34(-3.87%) |
Nov 01, 2016 | 9.487 | 9.535 | 8.567 | 8.761 | 1,581,241 | -0.77(-8.12%) |
Oct 31, 2016 | 9.245 | 9.729 | 9.245 | 9.535 | 1,098,695 | +0.26(+2.82%) |
Oct 28, 2016 | 9.148 | 9.293 | 8.935 | 9.274 | 1,065,583 | +0.08(+0.84%) |
Oct 27, 2016 | 9.284 | 9.351 | 9.080 | 9.197 | 720,822 | -0.12(-1.25%) |
Oct 26, 2016 | 9.439 | 9.477 | 9.206 | 9.313 | 598,914 | -0.21(-2.24%) |
Oct 25, 2016 | 9.468 | 9.642 | 9.381 | 9.526 | 520,047 | -0.07(-0.71%) |
Oct 24, 2016 | 9.613 | 9.652 | 9.468 | 9.593 | 723,556 | +0.08(+0.81%) |
Oct 21, 2016 | 9.429 | 9.584 | 9.332 | 9.516 | 427,836 | -0.03(-0.30%) |
Oct 20, 2016 | 9.690 | 9.777 | 9.477 | 9.545 | 510,127 | -0.19(-1.99%) |
Oct 19, 2016 | 9.661 | 9.787 | 9.497 | 9.739 | 763,387 | +0.13(+1.31%) |
Oct 18, 2016 | 9.235 | 9.729 | 9.226 | 9.613 | 950,402 | +0.45(+4.97%) |
Oct 17, 2016 | 9.245 | 9.293 | 9.100 | 9.158 | 642,967 | -0.12(-1.25%) |
Oct 14, 2016 | 9.506 | 9.613 | 9.264 | 9.274 | 470,750 | -0.15(-1.64%) |
Oct 13, 2016 | 9.400 | 9.865 | 9.332 | 9.429 | 799,318 | -0.02(-0.20%) |
Oct 12, 2016 | 9.516 | 9.545 | 9.405 | 9.448 | 782,732 | -0.04(-0.41%) |
Oct 11, 2016 | 9.758 | 9.758 | 9.371 | 9.487 | 702,938 | -0.27(-2.78%) |
Oct 10, 2016 | 9.768 | 9.903 | 9.690 | 9.758 | 475,998 | +0.10(+1.00%) |
Oct 07, 2016 | 9.835 | 9.835 | 9.535 | 9.661 | 591,484 | -0.17(-1.77%) |
Oct 06, 2016 | 10.08 | 10.16 | 9.729 | 9.835 | 766,048 | -0.31(-3.05%) |
Oct 05, 2016 | 10.25 | 10.35 | 10.14 | 10.15 | 556,319 | -0.08(-0.76%) |
Oct 04, 2016 | 10.16 | 10.25 | 10.11 | 10.22 | 831,082 | +0.08(+0.76%) |
Oct 03, 2016 | 9.903 | 10.23 | 9.777 | 10.15 | 893,965 | +0.25(+2.54%) |
Sep 30, 2016 | 9.768 | 9.913 | 9.390 | 9.894 | 1,130,625 | +0.24(+2.51%) |
Sep 29, 2016 | 10.06 | 10.12 | 9.631 | 9.652 | 929,504 | -0.40(-3.95%) |
Sep 28, 2016 | 10.09 | 10.28 | 9.753 | 10.05 | 1,427,810 | -0.09(-0.86%) |
Sep 27, 2016 | 9.874 | 10.15 | 9.845 | 10.14 | 655,590 | +0.24(+2.45%) |
Sep 26, 2016 | 10.02 | 10.02 | 9.729 | 9.894 | 661,443 | -0.14(-1.35%) |
Sep 23, 2016 | 9.923 | 10.11 | 9.903 | 10.03 | 592,398 | +0.07(+0.68%) |
Sep 22, 2016 | 9.748 | 10.05 | 9.700 | 9.961 | 956,543 | +0.32(+3.31%) |
Sep 21, 2016 | 9.545 | 9.671 | 9.381 | 9.642 | 641,061 | +0.21(+2.26%) |
Sep 20, 2016 | 9.777 | 9.806 | 9.429 | 9.429 | 738,492 | -0.27(-2.79%) |
Sep 19, 2016 | 9.661 | 9.971 | 9.593 | 9.700 | 887,700 | +0.11(+1.11%) |
Sep 16, 2016 | 9.468 | 9.681 | 9.361 | 9.593 | 1,277,193 | +0.11(+1.12%) |
Sep 15, 2016 | 9.710 | 9.797 | 9.419 | 9.487 | 1,029,349 | -0.22(-2.29%) |
Sep 14, 2016 | 10.12 | 10.12 | 9.690 | 9.710 | 1,145,979 | -0.38(-3.74%) |
Sep 13, 2016 | 10.29 | 10.29 | 9.903 | 10.09 | 692,701 | -0.26(-2.53%) |
Sep 12, 2016 | 10.11 | 10.40 | 9.777 | 10.35 | 1,452,417 | +0.15(+1.52%) |
Sep 09, 2016 | 10.26 | 10.41 | 10.18 | 10.19 | 832,734 | -0.18(-1.77%) |
Sep 08, 2016 | 10.28 | 10.51 | 10.28 | 10.38 | 923,434 | +0.06(+0.56%) |
Sep 07, 2016 | 10.22 | 10.50 | 10.15 | 10.32 | 808,644 | +0.12(+1.14%) |
Sep 06, 2016 | 10.42 | 10.42 | 10.12 | 10.20 | 507,569 | -0.19(-1.86%) |
Sep 02, 2016 | 10.23 | 10.40 | 10.40 | 10.40 | 671,755 | +0.26(+2.58%) |