Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.450 | 7.600 | 7.282 | 7.500 | 1,239,110 | +0.15(+2.04%) |
Nov 29, 2016 | 7.550 | 7.625 | 7.200 | 7.350 | 1,266,576 | -0.20(-2.65%) |
Nov 28, 2016 | 7.500 | 7.600 | 7.400 | 7.550 | 659,509 | +0.00(+0.00%) |
Nov 25, 2016 | 7.350 | 7.550 | 7.350 | 7.550 | 321,423 | +0.15(+2.03%) |
Nov 23, 2016 | 7.400 | 7.400 | 7.400 | 0 | +0.05(+0.68%) | |
Nov 22, 2016 | 7.200 | 7.350 | 7.200 | 7.350 | 368,816 | +0.10(+1.38%) |
Nov 21, 2016 | 7.050 | 7.400 | 7.050 | 7.250 | 648,750 | +0.15(+2.11%) |
Nov 18, 2016 | 6.950 | 7.150 | 6.950 | 7.100 | 485,706 | +0.20(+2.90%) |
Nov 17, 2016 | 7.050 | 7.200 | 6.850 | 6.900 | 993,009 | -0.10(-1.43%) |
Nov 16, 2016 | 7.000 | 7.100 | 6.950 | 7.000 | 649,396 | +0.00(+0.00%) |
Nov 15, 2016 | 7.200 | 7.200 | 7.000 | 7.000 | 622,143 | -0.15(-2.10%) |
Nov 14, 2016 | 7.400 | 7.400 | 7.100 | 7.150 | 625,233 | -0.10(-1.38%) |
Nov 11, 2016 | 7.150 | 7.300 | 7.050 | 7.250 | 771,522 | +0.10(+1.40%) |
Nov 10, 2016 | 7.250 | 7.400 | 7.100 | 7.150 | 755,313 | -0.10(-1.38%) |
Nov 09, 2016 | 6.950 | 7.300 | 6.857 | 7.250 | 793,720 | +0.30(+4.32%) |
Nov 08, 2016 | 6.750 | 7.225 | 6.750 | 6.950 | 757,944 | +0.05(+0.72%) |
Nov 07, 2016 | 6.950 | 7.075 | 6.800 | 6.900 | 526,161 | +0.10(+1.47%) |
Nov 04, 2016 | 6.800 | 7.050 | 6.700 | 6.800 | 861,837 | -0.05(-0.73%) |
Nov 03, 2016 | 7.100 | 7.150 | 6.750 | 6.850 | 526,345 | -0.20(-2.84%) |
Nov 02, 2016 | 7.050 | 7.150 | 7.000 | 7.050 | 430,651 | -0.05(-0.70%) |
Nov 01, 2016 | 7.150 | 7.225 | 6.950 | 7.100 | 1,266,377 | +0.00(+0.00%) |
Oct 31, 2016 | 7.100 | 7.175 | 7.000 | 7.100 | 525,399 | +0.00(+0.00%) |
Oct 28, 2016 | 7.100 | 7.200 | 7.000 | 7.100 | 680,385 | -0.05(-0.70%) |
Oct 27, 2016 | 7.150 | 7.200 | 6.972 | 7.150 | 599,278 | +0.00(+0.00%) |
Oct 26, 2016 | 7.250 | 7.350 | 7.100 | 7.150 | 742,696 | -0.10(-1.38%) |
Oct 25, 2016 | 7.300 | 7.400 | 7.175 | 7.250 | 816,546 | -0.10(-1.36%) |
Oct 24, 2016 | 7.300 | 7.350 | 7.250 | 7.350 | 364,201 | +0.15(+2.08%) |
Oct 21, 2016 | 7.250 | 7.400 | 7.100 | 7.200 | 926,614 | -0.10(-1.37%) |
Oct 20, 2016 | 7.400 | 7.450 | 7.225 | 7.300 | 557,803 | -0.15(-2.01%) |
Oct 19, 2016 | 7.350 | 7.650 | 7.273 | 7.450 | 720,436 | +0.15(+2.05%) |
Oct 18, 2016 | 7.600 | 7.600 | 7.250 | 7.300 | 821,036 | -0.25(-3.31%) |
Oct 17, 2016 | 7.550 | 7.550 | 7.350 | 7.550 | 348,263 | +0.05(+0.67%) |
Oct 14, 2016 | 7.450 | 7.500 | 7.350 | 7.500 | 661,612 | +0.05(+0.67%) |
Oct 13, 2016 | 7.500 | 7.550 | 7.300 | 7.450 | 452,516 | -0.15(-1.97%) |
Oct 12, 2016 | 7.550 | 7.600 | 7.465 | 7.600 | 441,580 | +0.10(+1.33%) |
Oct 11, 2016 | 7.700 | 7.750 | 7.400 | 7.500 | 583,844 | -0.15(-1.96%) |
Oct 10, 2016 | 7.700 | 7.750 | 7.600 | 7.650 | 569,744 | -0.04(-0.52%) |
Oct 07, 2016 | 7.690 | 7.740 | 7.560 | 7.690 | 834,384 | +0.01(+0.13%) |
Oct 06, 2016 | 7.710 | 7.790 | 7.670 | 7.680 | 584,886 | -0.02(-0.26%) |
Oct 05, 2016 | 7.650 | 7.930 | 7.650 | 7.700 | 1,488,452 | +0.06(+0.79%) |
Oct 04, 2016 | 7.580 | 7.750 | 7.550 | 7.640 | 1,323,255 | +0.06(+0.79%) |
Oct 03, 2016 | 7.480 | 7.600 | 7.470 | 7.580 | 1,033,819 | +0.13(+1.74%) |
Sep 30, 2016 | 7.450 | 7.520 | 7.371 | 7.450 | 2,115,236 | +0.05(+0.68%) |
Sep 29, 2016 | 7.670 | 7.720 | 7.280 | 7.400 | 1,709,625 | -0.21(-2.70%) |
Sep 28, 2016 | 7.650 | 7.895 | 7.590 | 7.605 | 2,199,724 | -0.06(-0.85%) |
Sep 27, 2016 | 7.900 | 8.800 | 7.660 | 7.670 | 7,683,612 | -1.79(-18.92%) |
Sep 26, 2016 | 9.510 | 10.20 | 9.320 | 9.460 | 1,544,660 | -0.08(-0.84%) |
Sep 23, 2016 | 9.210 | 9.690 | 9.010 | 9.540 | 2,614,557 | -0.24(-2.45%) |
Sep 22, 2016 | 8.140 | 10.84 | 8.140 | 9.780 | 5,104,030 | +1.68(+20.74%) |
Sep 21, 2016 | 6.670 | 8.270 | 6.610 | 8.100 | 2,997,541 | +1.43(+21.44%) |
Sep 20, 2016 | 6.800 | 6.830 | 6.640 | 6.670 | 1,178,515 | -0.11(-1.62%) |
Sep 19, 2016 | 6.850 | 6.890 | 6.740 | 6.780 | 355,405 | -0.02(-0.29%) |
Sep 16, 2016 | 6.810 | 6.870 | 6.720 | 6.800 | 1,017,117 | -0.05(-0.73%) |
Sep 15, 2016 | 6.790 | 6.895 | 6.750 | 6.850 | 477,673 | +0.08(+1.18%) |
Sep 14, 2016 | 6.650 | 6.830 | 6.650 | 6.770 | 663,964 | +0.14(+2.11%) |
Sep 13, 2016 | 6.570 | 6.665 | 6.490 | 6.630 | 599,594 | -0.04(-0.60%) |
Sep 12, 2016 | 6.220 | 6.690 | 6.160 | 6.670 | 1,059,939 | +0.35(+5.54%) |
Sep 09, 2016 | 6.620 | 6.670 | 6.210 | 6.320 | 981,644 | -0.36(-5.39%) |
Sep 08, 2016 | 6.510 | 6.740 | 6.495 | 6.680 | 852,527 | +0.19(+2.93%) |
Sep 07, 2016 | 6.200 | 6.510 | 6.180 | 6.490 | 1,176,771 | +0.32(+5.19%) |
Sep 06, 2016 | 6.190 | 6.240 | 6.060 | 6.170 | 561,240 | +0.02(+0.33%) |
Sep 02, 2016 | 6.330 | 6.150 | 6.150 | 6.150 | 823,300 | -0.08(-1.28%) |