Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.250 | 8.270 | 7.850 | 8.095 | 4,345,607 | -0.13(-1.64%) |
Nov 29, 2016 | 7.930 | 8.270 | 7.760 | 8.230 | 3,934,035 | +0.36(+4.51%) |
Nov 28, 2016 | 7.950 | 8.000 | 7.820 | 7.875 | 2,246,981 | -0.12(-1.56%) |
Nov 25, 2016 | 7.980 | 8.020 | 7.770 | 8.000 | 1,055,749 | +0.08(+1.01%) |
Nov 23, 2016 | 7.920 | 7.920 | 7.920 | 0 | +0.12(+1.60%) | |
Nov 22, 2016 | 8.040 | 8.090 | 7.600 | 7.795 | 3,839,022 | -0.24(-3.05%) |
Nov 21, 2016 | 8.060 | 8.190 | 7.800 | 8.040 | 5,547,366 | +0.11(+1.39%) |
Nov 18, 2016 | 7.370 | 7.960 | 7.370 | 7.930 | 5,319,472 | +0.61(+8.33%) |
Nov 17, 2016 | 6.980 | 7.387 | 6.970 | 7.320 | 3,829,614 | +0.32(+4.57%) |
Nov 16, 2016 | 6.960 | 7.200 | 6.900 | 7.000 | 5,845,181 | +0.01(+0.14%) |
Nov 15, 2016 | 6.860 | 7.020 | 6.720 | 6.990 | 4,414,660 | +0.08(+1.16%) |
Nov 14, 2016 | 6.810 | 6.980 | 6.540 | 6.910 | 5,279,937 | +0.17(+2.52%) |
Nov 11, 2016 | 6.730 | 6.820 | 6.580 | 6.740 | 4,357,513 | +0.01(+0.15%) |
Nov 10, 2016 | 6.660 | 6.960 | 6.610 | 6.730 | 6,464,637 | +0.22(+3.38%) |
Nov 09, 2016 | 6.610 | 6.830 | 6.095 | 6.510 | 12,543,689 | +0.45(+7.43%) |
Nov 08, 2016 | 6.050 | 6.110 | 5.880 | 6.060 | 2,189,023 | +0.03(+0.50%) |
Nov 07, 2016 | 5.940 | 6.080 | 5.820 | 6.030 | 2,660,384 | +0.17(+2.90%) |
Nov 04, 2016 | 5.580 | 5.950 | 5.580 | 5.860 | 4,873,521 | +0.48(+8.92%) |
Nov 03, 2016 | 5.830 | 5.850 | 5.360 | 5.380 | 3,684,558 | -0.46(-7.88%) |
Nov 02, 2016 | 6.110 | 6.110 | 5.800 | 5.840 | 2,552,665 | -0.27(-4.42%) |
Nov 01, 2016 | 5.750 | 6.200 | 5.580 | 6.110 | 5,685,497 | +0.41(+7.19%) |
Oct 31, 2016 | 5.830 | 5.860 | 5.570 | 5.700 | 8,306,183 | -0.13(-2.23%) |
Oct 28, 2016 | 5.900 | 6.010 | 5.720 | 5.830 | 3,666,023 | -0.12(-2.02%) |
Oct 27, 2016 | 6.130 | 6.240 | 5.910 | 5.950 | 2,562,099 | -0.16(-2.62%) |
Oct 26, 2016 | 6.050 | 6.330 | 6.010 | 6.110 | 3,556,964 | +0.04(+0.58%) |
Oct 25, 2016 | 6.210 | 6.260 | 6.070 | 6.075 | 1,814,242 | -0.16(-2.49%) |
Oct 24, 2016 | 6.430 | 6.440 | 6.220 | 6.230 | 1,668,365 | -0.19(-2.96%) |
Oct 21, 2016 | 6.510 | 6.610 | 6.380 | 6.420 | 1,868,801 | -0.16(-2.43%) |
Oct 20, 2016 | 6.180 | 6.610 | 6.160 | 6.580 | 4,680,014 | +0.37(+5.96%) |
Oct 19, 2016 | 6.280 | 6.340 | 6.190 | 6.210 | 2,703,133 | -0.10(-1.58%) |
Oct 18, 2016 | 6.490 | 6.530 | 6.185 | 6.310 | 5,004,151 | -0.14(-2.17%) |
Oct 17, 2016 | 6.560 | 6.635 | 6.410 | 6.450 | 3,611,303 | -0.14(-2.12%) |
Oct 14, 2016 | 6.840 | 6.950 | 6.590 | 6.590 | 4,240,292 | -0.21(-3.09%) |
Oct 13, 2016 | 6.480 | 6.840 | 6.480 | 6.800 | 3,807,260 | +0.21(+3.19%) |
Oct 12, 2016 | 6.570 | 6.700 | 6.480 | 6.590 | 3,168,081 | -0.02(-0.30%) |
Oct 11, 2016 | 6.700 | 6.970 | 6.500 | 6.610 | 4,853,543 | -0.18(-2.72%) |
Oct 10, 2016 | 6.630 | 6.830 | 6.630 | 6.795 | 3,880,015 | +0.20(+2.95%) |
Oct 07, 2016 | 6.710 | 6.720 | 6.510 | 6.600 | 5,248,874 | -0.08(-1.20%) |
Oct 06, 2016 | 6.780 | 6.810 | 6.620 | 6.680 | 3,472,077 | -0.16(-2.34%) |
Oct 05, 2016 | 6.680 | 6.960 | 6.640 | 6.840 | 5,312,142 | +0.16(+2.40%) |
Oct 04, 2016 | 6.810 | 7.050 | 6.570 | 6.680 | 7,157,900 | -0.18(-2.62%) |
Oct 03, 2016 | 6.650 | 6.990 | 6.450 | 6.860 | 9,690,048 | +0.11(+1.63%) |
Sep 30, 2016 | 6.280 | 6.840 | 6.180 | 6.750 | 9,662,252 | +0.51(+8.17%) |
Sep 29, 2016 | 6.360 | 6.500 | 6.050 | 6.240 | 12,604,809 | -0.04(-0.64%) |
Sep 28, 2016 | 6.520 | 6.950 | 6.180 | 6.280 | 29,880,286 | -0.31(-4.70%) |
Sep 27, 2016 | 7.260 | 7.270 | 6.305 | 6.590 | 51,009,288 | -0.02(-0.30%) |
Sep 26, 2016 | 4.650 | 6.650 | 4.590 | 6.610 | 102,155,328 | +2.96(+81.10%) |
Sep 23, 2016 | 3.650 | 3.740 | 3.630 | 3.650 | 1,340,100 | -0.04(-1.08%) |
Sep 22, 2016 | 3.650 | 3.700 | 3.560 | 3.690 | 1,607,428 | +0.10(+2.79%) |
Sep 21, 2016 | 3.700 | 3.740 | 3.490 | 3.590 | 2,769,107 | -0.05(-1.37%) |
Sep 20, 2016 | 3.700 | 3.720 | 3.600 | 3.640 | 2,874,081 | -0.06(-1.62%) |
Sep 19, 2016 | 3.520 | 3.730 | 3.500 | 3.700 | 3,074,092 | +0.23(+6.47%) |
Sep 16, 2016 | 3.520 | 3.550 | 3.450 | 3.475 | 3,549,373 | -0.03(-1.00%) |
Sep 15, 2016 | 3.570 | 3.570 | 3.490 | 3.510 | 2,189,756 | +0.00(+0.00%) |
Sep 14, 2016 | 3.620 | 3.620 | 3.451 | 3.510 | 3,332,047 | +0.01(+0.29%) |
Sep 13, 2016 | 3.570 | 3.640 | 3.420 | 3.500 | 1,626,043 | -0.11(-3.05%) |
Sep 12, 2016 | 3.400 | 3.620 | 3.400 | 3.610 | 2,097,791 | +0.19(+5.56%) |
Sep 09, 2016 | 3.640 | 3.670 | 3.420 | 3.420 | 2,492,343 | -0.25(-6.81%) |
Sep 08, 2016 | 3.610 | 3.770 | 3.590 | 3.670 | 1,749,537 | +0.07(+1.94%) |
Sep 07, 2016 | 3.590 | 3.670 | 3.555 | 3.600 | 1,280,254 | +0.00(+0.00%) |
Sep 06, 2016 | 3.520 | 3.620 | 3.488 | 3.600 | 1,566,336 | +0.10(+2.86%) |
Sep 02, 2016 | 3.540 | 3.500 | 3.500 | 3.500 | 1,188,500 | -0.02(-0.57%) |