Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.100 | 8.110 | 7.840 | 7.840 | 17,325,992 | -0.16(-2.00%) |
Nov 29, 2016 | 7.900 | 8.100 | 7.890 | 8.000 | 18,199,512 | +0.14(+1.78%) |
Nov 28, 2016 | 7.810 | 7.955 | 7.800 | 7.860 | 10,963,954 | -0.03(-0.38%) |
Nov 25, 2016 | 7.690 | 7.935 | 7.670 | 7.890 | 9,176,467 | +0.20(+2.60%) |
Nov 23, 2016 | 7.690 | 7.690 | 7.690 | 0 | +0.04(+0.52%) | |
Nov 22, 2016 | 7.480 | 7.670 | 7.460 | 7.650 | 15,499,228 | +0.20(+2.68%) |
Nov 21, 2016 | 7.430 | 7.590 | 7.390 | 7.450 | 14,376,985 | +0.10(+1.36%) |
Nov 18, 2016 | 7.530 | 7.560 | 7.290 | 7.350 | 16,789,652 | -0.14(-1.87%) |
Nov 17, 2016 | 7.690 | 7.710 | 7.460 | 7.490 | 13,948,622 | -0.19(-2.47%) |
Nov 16, 2016 | 7.710 | 7.810 | 7.425 | 7.680 | 22,538,104 | -0.06(-0.78%) |
Nov 15, 2016 | 7.500 | 7.770 | 7.410 | 7.740 | 20,365,236 | +0.24(+3.20%) |
Nov 14, 2016 | 7.130 | 7.540 | 7.100 | 7.500 | 26,701,156 | +0.41(+5.78%) |
Nov 11, 2016 | 7.010 | 7.190 | 6.850 | 7.090 | 17,662,824 | +0.01(+0.14%) |
Nov 10, 2016 | 7.130 | 7.440 | 6.920 | 7.080 | 34,257,312 | -0.03(-0.42%) |
Nov 09, 2016 | 6.220 | 6.890 | 6.200 | 7.110 | 78,908,560 | +0.84(+13.40%) |
Nov 08, 2016 | 6.210 | 6.370 | 6.170 | 6.270 | 14,830,209 | +0.09(+1.46%) |
Nov 07, 2016 | 6.310 | 6.310 | 6.130 | 6.180 | 16,584,453 | +0.05(+0.82%) |
Nov 04, 2016 | 6.070 | 6.290 | 6.070 | 6.130 | 13,696,530 | +0.06(+0.99%) |
Nov 03, 2016 | 5.980 | 6.160 | 5.950 | 6.070 | 24,795,144 | +0.12(+2.02%) |
Nov 02, 2016 | 6.150 | 6.150 | 5.830 | 5.950 | 21,770,502 | -0.22(-3.57%) |
Nov 01, 2016 | 6.150 | 6.240 | 6.050 | 6.170 | 12,925,065 | +0.01(+0.16%) |
Oct 31, 2016 | 6.360 | 6.375 | 6.160 | 6.160 | 9,653,892 | -0.15(-2.38%) |
Oct 28, 2016 | 6.310 | 6.520 | 6.300 | 6.310 | 14,778,263 | +0.02(+0.32%) |
Oct 27, 2016 | 6.400 | 6.460 | 6.180 | 6.290 | 19,862,034 | -0.07(-1.10%) |
Oct 26, 2016 | 6.410 | 6.510 | 6.310 | 6.360 | 15,675,981 | -0.14(-2.15%) |
Oct 25, 2016 | 6.770 | 6.880 | 6.250 | 6.500 | 47,808,076 | -0.42(-6.07%) |
Oct 24, 2016 | 6.600 | 6.950 | 6.590 | 6.920 | 27,101,192 | +0.37(+5.65%) |
Oct 21, 2016 | 6.720 | 6.740 | 6.520 | 6.550 | 23,888,252 | -0.17(-2.53%) |
Oct 20, 2016 | 6.880 | 6.920 | 6.702 | 6.720 | 13,927,892 | -0.16(-2.33%) |
Oct 19, 2016 | 6.870 | 6.990 | 6.800 | 6.880 | 11,228,391 | +0.02(+0.29%) |
Oct 18, 2016 | 7.020 | 7.160 | 6.640 | 6.860 | 46,109,984 | -0.06(-0.87%) |
Oct 17, 2016 | 7.010 | 7.030 | 6.840 | 6.920 | 12,105,661 | -0.11(-1.56%) |
Oct 14, 2016 | 6.920 | 7.100 | 6.830 | 7.030 | 31,921,728 | +0.26(+3.84%) |
Oct 13, 2016 | 6.840 | 6.970 | 6.560 | 6.770 | 16,974,806 | -0.01(-0.15%) |
Oct 12, 2016 | 6.890 | 7.010 | 6.760 | 6.780 | 22,382,258 | +0.00(+0.00%) |
Oct 11, 2016 | 6.710 | 6.795 | 6.650 | 6.780 | 19,902,824 | +0.05(+0.74%) |
Oct 10, 2016 | 6.520 | 6.790 | 6.500 | 6.730 | 14,511,538 | +0.25(+3.86%) |
Oct 07, 2016 | 6.550 | 6.610 | 6.430 | 6.480 | 12,176,605 | -0.05(-0.77%) |
Oct 06, 2016 | 6.620 | 6.620 | 6.515 | 6.530 | 10,367,651 | -0.13(-1.95%) |
Oct 05, 2016 | 6.700 | 6.725 | 6.620 | 6.660 | 13,969,033 | -0.04(-0.60%) |
Oct 04, 2016 | 6.610 | 6.750 | 6.580 | 6.700 | 19,638,236 | +0.13(+1.98%) |
Oct 03, 2016 | 6.610 | 6.650 | 6.500 | 6.570 | 12,359,911 | -0.06(-0.90%) |
Sep 30, 2016 | 6.670 | 6.720 | 6.530 | 6.630 | 14,651,145 | -0.03(-0.45%) |
Sep 29, 2016 | 6.750 | 6.840 | 6.650 | 6.660 | 11,163,009 | -0.12(-1.77%) |
Sep 28, 2016 | 6.730 | 6.790 | 6.680 | 6.780 | 8,677,954 | +0.05(+0.74%) |
Sep 27, 2016 | 6.710 | 6.790 | 6.670 | 6.730 | 9,734,077 | +0.08(+1.20%) |
Sep 26, 2016 | 6.640 | 6.780 | 6.630 | 6.650 | 13,900,470 | +0.01(+0.15%) |
Sep 23, 2016 | 6.610 | 6.690 | 6.580 | 6.640 | 8,699,931 | +0.02(+0.30%) |
Sep 22, 2016 | 6.440 | 6.650 | 6.380 | 6.620 | 18,137,872 | +0.26(+4.09%) |
Sep 21, 2016 | 6.300 | 6.450 | 6.230 | 6.360 | 21,451,004 | +0.15(+2.42%) |
Sep 20, 2016 | 6.720 | 6.940 | 6.180 | 6.210 | 53,369,148 | -0.44(-6.62%) |
Sep 19, 2016 | 6.680 | 6.730 | 6.550 | 6.650 | 15,671,372 | +0.00(+0.00%) |
Sep 16, 2016 | 6.790 | 6.840 | 6.590 | 6.650 | 30,181,178 | -0.14(-2.06%) |
Sep 15, 2016 | 6.530 | 6.845 | 6.525 | 6.790 | 25,798,040 | +0.28(+4.30%) |
Sep 14, 2016 | 6.590 | 6.635 | 6.450 | 6.510 | 19,321,274 | -0.05(-0.76%) |
Sep 13, 2016 | 6.880 | 6.970 | 6.450 | 6.560 | 27,275,802 | -0.36(-5.20%) |
Sep 12, 2016 | 6.540 | 7.010 | 6.420 | 6.920 | 32,335,660 | +0.27(+4.06%) |
Sep 09, 2016 | 6.730 | 6.965 | 6.560 | 6.650 | 26,606,346 | -0.15(-2.21%) |
Sep 08, 2016 | 6.620 | 7.030 | 6.505 | 6.800 | 46,500,792 | +0.17(+2.56%) |
Sep 07, 2016 | 6.320 | 6.635 | 6.310 | 6.630 | 28,278,374 | +0.29(+4.57%) |
Sep 06, 2016 | 6.440 | 6.450 | 6.300 | 6.340 | 11,823,499 | -0.08(-1.25%) |
Sep 02, 2016 | 6.200 | 6.420 | 6.420 | 6.420 | 18,017,800 | +0.22(+3.55%) |