Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.073 | 9.146 | 9.029 | 9.051 | 23,531,368 | +0.13(+1.47%) |
Nov 29, 2016 | 8.884 | 8.993 | 8.855 | 8.920 | 16,654,378 | +0.01(+0.16%) |
Nov 28, 2016 | 9.037 | 9.138 | 8.869 | 8.906 | 15,658,908 | -0.22(-2.39%) |
Nov 25, 2016 | 9.204 | 9.207 | 9.102 | 9.124 | 5,872,353 | -0.04(-0.40%) |
Nov 23, 2016 | 9.160 | 9.160 | 9.160 | 0 | +0.07(+0.72%) | |
Nov 22, 2016 | 9.146 | 9.146 | 9.008 | 9.095 | 19,757,132 | +0.06(+0.64%) |
Nov 21, 2016 | 9.146 | 9.153 | 9.022 | 9.037 | 20,613,090 | -0.04(-0.48%) |
Nov 18, 2016 | 8.935 | 9.109 | 8.913 | 9.080 | 26,885,892 | +0.20(+2.21%) |
Nov 17, 2016 | 8.702 | 8.913 | 8.644 | 8.884 | 23,681,266 | +0.22(+2.51%) |
Nov 16, 2016 | 8.593 | 8.702 | 8.554 | 8.666 | 22,863,964 | -0.02(-0.25%) |
Nov 15, 2016 | 8.666 | 8.688 | 8.455 | 8.688 | 33,974,136 | +0.00(+0.00%) |
Nov 14, 2016 | 8.601 | 8.862 | 8.579 | 8.688 | 33,869,280 | +0.19(+2.22%) |
Nov 11, 2016 | 8.412 | 8.535 | 8.350 | 8.499 | 23,059,934 | +0.07(+0.86%) |
Nov 10, 2016 | 8.012 | 8.470 | 8.005 | 8.426 | 35,781,816 | +0.50(+6.32%) |
Nov 09, 2016 | 7.591 | 7.969 | 7.526 | 7.925 | 36,231,760 | +0.48(+6.44%) |
Nov 08, 2016 | 7.656 | 7.656 | 7.359 | 7.446 | 22,070,544 | -0.15(-1.91%) |
Nov 07, 2016 | 7.547 | 7.664 | 7.547 | 7.591 | 16,529,553 | +0.21(+2.85%) |
Nov 04, 2016 | 7.453 | 7.518 | 7.315 | 7.380 | 16,826,806 | -0.07(-0.88%) |
Nov 03, 2016 | 7.504 | 7.547 | 7.402 | 7.446 | 23,650,454 | -0.06(-0.77%) |
Nov 02, 2016 | 7.649 | 7.664 | 7.438 | 7.504 | 25,408,052 | -0.17(-2.18%) |
Nov 01, 2016 | 7.736 | 7.780 | 7.584 | 7.671 | 22,396,110 | -0.03(-0.38%) |
Oct 31, 2016 | 7.635 | 7.733 | 7.635 | 7.700 | 20,170,870 | +0.03(+0.38%) |
Oct 28, 2016 | 7.816 | 7.831 | 7.606 | 7.671 | 16,309,693 | -0.14(-1.77%) |
Oct 27, 2016 | 7.831 | 7.889 | 7.744 | 7.809 | 22,297,722 | +0.04(+0.47%) |
Oct 26, 2016 | 7.438 | 7.831 | 7.431 | 7.773 | 39,496,940 | +0.37(+5.00%) |
Oct 25, 2016 | 7.337 | 7.435 | 7.293 | 7.402 | 15,604,496 | +0.07(+0.89%) |
Oct 24, 2016 | 7.373 | 7.388 | 7.315 | 7.337 | 9,477,406 | +0.03(+0.40%) |
Oct 21, 2016 | 7.250 | 7.344 | 7.228 | 7.308 | 16,339,384 | -0.06(-0.79%) |
Oct 20, 2016 | 7.271 | 7.388 | 7.257 | 7.366 | 12,368,589 | +0.08(+1.10%) |
Oct 19, 2016 | 7.148 | 7.311 | 7.119 | 7.286 | 18,469,136 | +0.17(+2.35%) |
Oct 18, 2016 | 7.083 | 7.126 | 7.010 | 7.119 | 10,225,936 | +0.10(+1.45%) |
Oct 17, 2016 | 7.148 | 7.162 | 7.010 | 7.017 | 10,812,392 | -0.12(-1.63%) |
Oct 14, 2016 | 7.141 | 7.221 | 7.097 | 7.133 | 10,256,684 | +0.07(+1.03%) |
Oct 13, 2016 | 7.155 | 7.206 | 6.952 | 7.061 | 20,865,578 | -0.18(-2.51%) |
Oct 12, 2016 | 7.300 | 7.329 | 7.228 | 7.242 | 8,351,929 | -0.04(-0.50%) |
Oct 11, 2016 | 7.300 | 7.395 | 7.206 | 7.279 | 14,344,926 | -0.10(-1.38%) |
Oct 10, 2016 | 7.417 | 7.468 | 7.380 | 7.380 | 8,088,180 | -0.01(-0.10%) |
Oct 07, 2016 | 7.388 | 7.446 | 7.286 | 7.388 | 12,247,209 | +0.01(+0.10%) |
Oct 06, 2016 | 7.359 | 7.424 | 7.333 | 7.380 | 13,397,165 | +0.01(+0.20%) |
Oct 05, 2016 | 7.213 | 7.409 | 7.184 | 7.366 | 14,792,037 | +0.19(+2.63%) |
Oct 04, 2016 | 7.162 | 7.242 | 7.104 | 7.177 | 11,150,517 | +0.06(+0.82%) |
Oct 03, 2016 | 7.141 | 7.199 | 7.075 | 7.119 | 11,410,612 | -0.04(-0.61%) |
Sep 30, 2016 | 7.104 | 7.206 | 7.046 | 7.162 | 14,043,832 | +0.11(+1.54%) |
Sep 29, 2016 | 7.206 | 7.235 | 7.028 | 7.053 | 11,184,344 | -0.15(-2.12%) |
Sep 28, 2016 | 7.199 | 7.206 | 7.075 | 7.206 | 15,985,199 | +0.13(+1.85%) |
Sep 27, 2016 | 6.974 | 7.075 | 6.915 | 7.075 | 12,649,824 | +0.09(+1.35%) |
Sep 26, 2016 | 7.133 | 7.155 | 6.981 | 6.981 | 11,027,851 | -0.21(-2.93%) |
Sep 23, 2016 | 7.162 | 7.242 | 7.126 | 7.191 | 12,749,675 | +0.01(+0.20%) |
Sep 22, 2016 | 7.126 | 7.184 | 7.115 | 7.177 | 17,202,236 | +0.11(+1.54%) |
Sep 21, 2016 | 7.083 | 7.104 | 6.974 | 7.068 | 15,426,121 | +0.01(+0.21%) |
Sep 20, 2016 | 7.090 | 7.112 | 6.999 | 7.053 | 12,325,397 | -0.01(-0.10%) |
Sep 19, 2016 | 7.104 | 7.141 | 7.010 | 7.061 | 14,513,219 | -0.01(-0.10%) |
Sep 16, 2016 | 7.053 | 7.075 | 6.988 | 7.068 | 25,599,652 | -0.04(-0.61%) |
Sep 15, 2016 | 7.075 | 7.170 | 7.053 | 7.112 | 18,596,934 | +0.04(+0.62%) |
Sep 14, 2016 | 7.140 | 7.147 | 7.025 | 7.068 | 30,152,214 | -0.06(-0.81%) |
Sep 13, 2016 | 7.155 | 7.158 | 7.036 | 7.126 | 14,510,209 | -0.09(-1.20%) |
Sep 12, 2016 | 6.989 | 7.219 | 6.989 | 7.212 | 20,306,494 | +0.10(+1.42%) |
Sep 09, 2016 | 7.140 | 7.183 | 7.118 | 7.111 | 18,703,298 | -0.02(-0.30%) |
Sep 08, 2016 | 7.147 | 7.162 | 7.061 | 7.133 | 16,480,754 | -0.01(-0.10%) |
Sep 07, 2016 | 7.082 | 7.169 | 7.043 | 7.140 | 13,909,291 | +0.03(+0.41%) |
Sep 06, 2016 | 7.219 | 7.227 | 7.046 | 7.111 | 20,059,630 | -0.12(-1.60%) |
Sep 02, 2016 | 7.212 | 7.227 | 7.227 | 7.227 | 12,465,919 | +0.04(+0.60%) |