Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.429 | 8.523 | 8.429 | 8.492 | 4,158,626 | +0.11(+1.32%) |
Nov 29, 2016 | 8.413 | 8.452 | 8.365 | 8.381 | 5,108,557 | +0.18(+2.22%) |
Nov 28, 2016 | 8.334 | 8.361 | 8.184 | 8.200 | 5,232,182 | -0.22(-2.63%) |
Nov 25, 2016 | 8.413 | 8.436 | 8.393 | 8.421 | 2,131,634 | +0.06(+0.76%) |
Nov 23, 2016 | 8.357 | 8.357 | 8.357 | 0 | +0.04(+0.47%) | |
Nov 22, 2016 | 8.318 | 8.342 | 8.278 | 8.318 | 2,688,203 | +0.01(+0.10%) |
Nov 21, 2016 | 8.271 | 8.318 | 8.263 | 8.310 | 4,141,490 | +0.08(+0.96%) |
Nov 18, 2016 | 8.207 | 8.271 | 8.184 | 8.231 | 4,706,944 | -0.10(-1.23%) |
Nov 17, 2016 | 8.255 | 8.365 | 8.239 | 8.334 | 4,607,060 | +0.13(+1.64%) |
Nov 16, 2016 | 8.223 | 8.255 | 8.168 | 8.200 | 5,219,960 | -0.17(-2.08%) |
Nov 15, 2016 | 8.334 | 8.373 | 8.196 | 8.373 | 7,163,549 | +0.04(+0.47%) |
Nov 14, 2016 | 8.200 | 8.350 | 8.200 | 8.334 | 9,916,547 | +0.31(+3.84%) |
Nov 11, 2016 | 8.002 | 8.034 | 7.915 | 8.026 | 11,999,750 | +0.04(+0.49%) |
Nov 10, 2016 | 7.986 | 8.057 | 7.860 | 7.986 | 15,231,431 | +0.40(+5.31%) |
Nov 09, 2016 | 7.370 | 7.623 | 7.362 | 7.583 | 13,423,357 | +0.32(+4.35%) |
Nov 08, 2016 | 7.181 | 7.307 | 7.133 | 7.267 | 5,322,481 | +0.02(+0.22%) |
Nov 07, 2016 | 7.196 | 7.259 | 7.188 | 7.252 | 4,049,013 | +0.17(+2.46%) |
Nov 04, 2016 | 7.125 | 7.196 | 7.062 | 7.078 | 7,667,826 | -0.15(-2.08%) |
Nov 03, 2016 | 7.323 | 7.346 | 7.188 | 7.228 | 6,365,897 | +0.19(+2.69%) |
Nov 02, 2016 | 7.141 | 7.161 | 7.007 | 7.038 | 5,053,462 | -0.15(-2.09%) |
Nov 01, 2016 | 7.299 | 7.305 | 7.109 | 7.188 | 5,603,666 | -0.09(-1.30%) |
Oct 31, 2016 | 7.291 | 7.331 | 7.236 | 7.283 | 4,792,000 | -0.02(-0.32%) |
Oct 28, 2016 | 7.323 | 7.378 | 7.244 | 7.307 | 6,312,816 | -0.02(-0.22%) |
Oct 27, 2016 | 7.307 | 7.386 | 7.267 | 7.323 | 15,232,235 | +0.33(+4.75%) |
Oct 26, 2016 | 6.936 | 7.023 | 6.928 | 6.991 | 6,969,400 | -0.04(-0.56%) |
Oct 25, 2016 | 7.038 | 7.078 | 6.999 | 7.030 | 4,419,330 | -0.02(-0.22%) |
Oct 24, 2016 | 7.101 | 7.109 | 7.015 | 7.046 | 3,861,539 | +0.00(+0.00%) |
Oct 21, 2016 | 7.007 | 7.070 | 6.999 | 7.046 | 5,527,935 | +0.01(+0.11%) |
Oct 20, 2016 | 7.007 | 7.094 | 6.983 | 7.038 | 10,859,378 | +0.16(+2.30%) |
Oct 19, 2016 | 6.880 | 6.936 | 6.853 | 6.880 | 6,112,486 | +0.12(+1.75%) |
Oct 18, 2016 | 6.722 | 6.778 | 6.687 | 6.762 | 6,523,722 | +0.26(+4.01%) |
Oct 17, 2016 | 6.541 | 6.555 | 6.462 | 6.501 | 4,301,722 | -0.04(-0.60%) |
Oct 14, 2016 | 6.635 | 6.675 | 6.501 | 6.541 | 6,560,111 | +0.09(+1.47%) |
Oct 13, 2016 | 6.422 | 6.477 | 6.335 | 6.446 | 8,509,412 | -0.05(-0.73%) |
Oct 12, 2016 | 6.564 | 6.620 | 6.477 | 6.493 | 7,652,931 | -0.15(-2.26%) |
Oct 11, 2016 | 6.722 | 6.738 | 6.612 | 6.643 | 8,010,905 | -0.09(-1.41%) |
Oct 10, 2016 | 6.778 | 6.774 | 6.699 | 6.738 | 8,899,185 | -0.04(-0.58%) |
Oct 07, 2016 | 6.738 | 6.833 | 6.691 | 6.778 | 12,480,640 | -0.17(-2.50%) |
Oct 06, 2016 | 6.983 | 7.015 | 6.947 | 6.951 | 12,892,572 | +0.00(+0.00%) |
Oct 05, 2016 | 6.880 | 6.983 | 6.837 | 6.951 | 4,623,611 | +0.13(+1.97%) |
Oct 04, 2016 | 6.880 | 6.904 | 6.786 | 6.817 | 9,309,197 | +0.02(+0.23%) |
Oct 03, 2016 | 6.754 | 6.817 | 6.714 | 6.801 | 6,192,923 | -0.06(-0.92%) |
Sep 30, 2016 | 6.730 | 6.908 | 6.707 | 6.865 | 9,618,205 | +0.24(+3.58%) |
Sep 29, 2016 | 6.904 | 6.920 | 6.588 | 6.628 | 11,842,856 | -0.26(-3.78%) |
Sep 28, 2016 | 6.896 | 6.912 | 6.801 | 6.888 | 5,226,669 | +0.05(+0.69%) |
Sep 27, 2016 | 6.762 | 6.876 | 6.738 | 6.841 | 5,916,613 | -0.02(-0.23%) |
Sep 26, 2016 | 6.857 | 6.904 | 6.841 | 6.857 | 7,108,567 | -0.12(-1.70%) |
Sep 23, 2016 | 6.991 | 7.030 | 6.920 | 6.975 | 6,321,210 | -0.16(-2.21%) |
Sep 22, 2016 | 7.173 | 7.196 | 7.094 | 7.133 | 5,866,895 | +0.09(+1.23%) |
Sep 21, 2016 | 7.038 | 7.078 | 6.959 | 7.046 | 7,894,469 | +0.24(+3.48%) |
Sep 20, 2016 | 6.833 | 6.857 | 6.786 | 6.809 | 5,337,125 | +0.03(+0.47%) |
Sep 19, 2016 | 6.912 | 6.920 | 6.738 | 6.778 | 7,535,828 | +0.00(+0.00%) |
Sep 16, 2016 | 6.872 | 6.896 | 6.754 | 6.778 | 9,118,635 | -0.32(-4.56%) |
Sep 15, 2016 | 7.030 | 7.117 | 7.007 | 7.101 | 5,780,927 | +0.03(+0.45%) |
Sep 14, 2016 | 7.062 | 7.149 | 7.023 | 7.070 | 7,339,578 | -0.05(-0.67%) |
Sep 13, 2016 | 7.125 | 7.173 | 7.074 | 7.117 | 13,989,156 | -0.13(-1.85%) |
Sep 12, 2016 | 7.062 | 7.283 | 7.038 | 7.252 | 8,351,559 | +0.02(+0.33%) |
Sep 09, 2016 | 7.354 | 7.378 | 7.228 | 7.228 | 7,995,549 | -0.06(-0.87%) |
Sep 08, 2016 | 7.157 | 7.323 | 7.149 | 7.291 | 6,190,921 | +0.13(+1.76%) |
Sep 07, 2016 | 7.165 | 7.200 | 7.127 | 7.165 | 4,763,091 | -0.05(-0.66%) |
Sep 06, 2016 | 7.291 | 7.307 | 7.166 | 7.212 | 6,585,177 | -0.14(-1.93%) |
Sep 02, 2016 | 7.291 | 7.354 | 7.354 | 7.354 | 8,610,599 | +0.14(+1.97%) |