Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.809 | 6.843 | 6.635 | 6.675 | 14,662,200 | -0.15(-2.13%) |
Nov 29, 2016 | 6.815 | 6.882 | 6.753 | 6.820 | 8,588,090 | +0.01(+0.16%) |
Nov 28, 2016 | 6.927 | 6.977 | 6.803 | 6.809 | 6,335,137 | -0.12(-1.70%) |
Nov 25, 2016 | 6.887 | 6.966 | 6.887 | 6.927 | 1,938,667 | +0.04(+0.57%) |
Nov 23, 2016 | 6.887 | 6.887 | 6.887 | 0 | -0.06(-0.81%) | |
Nov 22, 2016 | 6.893 | 6.952 | 6.843 | 6.943 | 6,481,722 | +0.08(+1.14%) |
Nov 21, 2016 | 6.932 | 6.983 | 6.848 | 6.865 | 4,582,956 | -0.01(-0.16%) |
Nov 18, 2016 | 6.882 | 6.904 | 6.815 | 6.876 | 4,846,545 | +0.01(+0.16%) |
Nov 17, 2016 | 6.927 | 6.983 | 6.854 | 6.865 | 6,696,956 | -0.06(-0.89%) |
Nov 16, 2016 | 6.910 | 6.977 | 6.871 | 6.927 | 5,471,391 | +0.02(+0.24%) |
Nov 15, 2016 | 6.927 | 6.966 | 6.831 | 6.910 | 5,181,464 | +0.02(+0.24%) |
Nov 14, 2016 | 6.731 | 6.904 | 6.680 | 6.893 | 12,610,437 | +0.17(+2.58%) |
Nov 11, 2016 | 6.641 | 6.781 | 6.641 | 6.719 | 11,692,762 | +0.06(+0.93%) |
Nov 10, 2016 | 6.770 | 6.792 | 6.574 | 6.658 | 14,276,043 | -0.11(-1.65%) |
Nov 09, 2016 | 6.663 | 6.798 | 6.495 | 6.770 | 18,608,000 | -0.15(-2.18%) |
Nov 08, 2016 | 6.999 | 7.016 | 6.873 | 6.921 | 7,935,093 | -0.08(-1.20%) |
Nov 07, 2016 | 6.876 | 7.016 | 6.817 | 7.005 | 11,547,437 | +0.23(+3.39%) |
Nov 04, 2016 | 6.607 | 6.837 | 6.607 | 6.775 | 11,508,575 | +0.15(+2.20%) |
Nov 03, 2016 | 6.915 | 6.938 | 6.529 | 6.630 | 19,504,326 | -0.20(-2.95%) |
Nov 02, 2016 | 7.089 | 7.100 | 6.826 | 6.831 | 26,955,560 | -0.49(-6.73%) |
Nov 01, 2016 | 7.789 | 7.795 | 7.319 | 7.324 | 14,916,394 | -0.48(-6.17%) |
Oct 31, 2016 | 7.677 | 7.865 | 7.621 | 7.806 | 20,253,092 | +0.14(+1.83%) |
Oct 28, 2016 | 7.834 | 7.940 | 7.660 | 7.666 | 11,578,085 | -0.19(-2.42%) |
Oct 27, 2016 | 8.108 | 8.108 | 7.761 | 7.856 | 7,614,527 | -0.25(-3.11%) |
Oct 26, 2016 | 8.248 | 8.271 | 8.052 | 8.108 | 5,902,257 | -0.17(-2.10%) |
Oct 25, 2016 | 8.310 | 8.349 | 8.254 | 8.282 | 3,617,096 | -0.04(-0.47%) |
Oct 24, 2016 | 8.377 | 8.419 | 8.276 | 8.321 | 4,588,008 | +0.06(+0.68%) |
Oct 21, 2016 | 8.209 | 8.296 | 8.184 | 8.265 | 3,498,327 | -0.01(-0.14%) |
Oct 20, 2016 | 8.175 | 8.301 | 8.170 | 8.276 | 3,923,844 | +0.06(+0.75%) |
Oct 19, 2016 | 8.226 | 8.282 | 8.170 | 8.215 | 3,313,259 | -0.01(-0.14%) |
Oct 18, 2016 | 8.198 | 8.310 | 8.142 | 8.226 | 3,708,779 | +0.10(+1.24%) |
Oct 17, 2016 | 8.147 | 8.175 | 8.097 | 8.125 | 4,221,735 | -0.02(-0.27%) |
Oct 14, 2016 | 8.159 | 8.248 | 8.058 | 8.147 | 11,650,866 | +0.01(+0.07%) |
Oct 13, 2016 | 8.019 | 8.181 | 7.979 | 8.142 | 6,167,180 | +0.10(+1.18%) |
Oct 12, 2016 | 7.996 | 8.083 | 7.918 | 8.047 | 3,821,068 | +0.07(+0.84%) |
Oct 11, 2016 | 8.052 | 8.097 | 7.912 | 7.979 | 5,649,216 | -0.10(-1.18%) |
Oct 10, 2016 | 8.007 | 8.187 | 7.991 | 8.075 | 6,544,486 | +0.12(+1.48%) |
Oct 07, 2016 | 7.985 | 8.147 | 7.856 | 7.957 | 9,835,465 | +0.02(+0.28%) |
Oct 06, 2016 | 7.800 | 7.982 | 7.711 | 7.935 | 6,486,596 | +0.09(+1.14%) |
Oct 05, 2016 | 8.142 | 8.201 | 7.834 | 7.845 | 8,769,847 | -0.26(-3.18%) |
Oct 04, 2016 | 8.175 | 8.175 | 7.992 | 8.103 | 10,489,599 | -0.06(-0.69%) |
Oct 03, 2016 | 8.304 | 8.321 | 8.131 | 8.159 | 6,117,740 | -0.11(-1.35%) |
Sep 30, 2016 | 8.495 | 8.590 | 8.265 | 8.271 | 10,311,634 | -0.20(-2.38%) |
Sep 29, 2016 | 8.461 | 8.506 | 8.299 | 8.472 | 17,052,518 | +0.01(+0.13%) |
Sep 28, 2016 | 8.248 | 8.467 | 8.248 | 8.461 | 17,241,582 | +0.17(+2.09%) |
Sep 27, 2016 | 8.159 | 8.388 | 8.142 | 8.287 | 81,541,744 | -0.11(-1.27%) |
Sep 26, 2016 | 8.349 | 8.422 | 8.299 | 8.394 | 2,508,734 | +0.02(+0.20%) |
Sep 23, 2016 | 8.299 | 8.408 | 8.245 | 8.377 | 3,537,023 | +0.04(+0.54%) |
Sep 22, 2016 | 8.209 | 8.332 | 8.204 | 8.332 | 2,996,972 | +0.21(+2.55%) |
Sep 21, 2016 | 8.019 | 8.164 | 7.935 | 8.125 | 3,297,952 | +0.10(+1.26%) |
Sep 20, 2016 | 8.030 | 8.075 | 7.991 | 8.024 | 3,769,962 | +0.06(+0.70%) |
Sep 19, 2016 | 7.901 | 7.991 | 7.890 | 7.968 | 3,025,194 | +0.08(+1.07%) |
Sep 16, 2016 | 7.811 | 7.890 | 7.755 | 7.884 | 6,913,682 | +0.06(+0.72%) |
Sep 15, 2016 | 7.772 | 7.853 | 7.739 | 7.828 | 4,074,228 | +0.07(+0.94%) |
Sep 14, 2016 | 7.694 | 7.828 | 7.688 | 7.755 | 4,062,283 | +0.06(+0.80%) |
Sep 13, 2016 | 7.823 | 7.862 | 7.635 | 7.694 | 5,964,385 | -0.17(-2.14%) |
Sep 12, 2016 | 7.719 | 7.906 | 7.702 | 7.862 | 4,815,760 | +0.10(+1.28%) |
Sep 09, 2016 | 8.220 | 8.220 | 7.730 | 7.763 | 9,754,188 | -0.51(-6.13%) |
Sep 08, 2016 | 8.473 | 8.495 | 8.247 | 8.269 | 7,799,193 | -0.25(-2.91%) |
Sep 07, 2016 | 8.473 | 8.578 | 8.457 | 8.517 | 7,971,005 | +0.05(+0.59%) |
Sep 06, 2016 | 8.429 | 8.501 | 8.341 | 8.468 | 3,952,429 | +0.09(+1.05%) |
Sep 02, 2016 | 8.352 | 8.380 | 8.380 | 8.380 | 4,543,598 | +0.09(+1.06%) |