Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.727 | 7.741 | 7.299 | 7.613 | 2,853,533 | +0.26(+3.53%) |
Nov 29, 2016 | 7.604 | 7.618 | 7.349 | 7.354 | 2,116,828 | -0.30(-3.87%) |
Nov 28, 2016 | 7.991 | 7.998 | 7.645 | 7.650 | 1,256,960 | -0.34(-4.27%) |
Nov 25, 2016 | 7.977 | 8.050 | 7.900 | 7.991 | 458,446 | -0.02(-0.28%) |
Nov 23, 2016 | 8.014 | 8.014 | 8.014 | 0 | -0.15(-1.89%) | |
Nov 22, 2016 | 8.146 | 8.337 | 8.073 | 8.168 | 1,840,349 | +0.15(+1.82%) |
Nov 21, 2016 | 8.082 | 8.168 | 8.009 | 8.023 | 2,107,176 | +0.07(+0.92%) |
Nov 18, 2016 | 7.845 | 8.046 | 7.727 | 7.950 | 1,878,714 | +0.15(+1.98%) |
Nov 17, 2016 | 7.763 | 7.950 | 7.659 | 7.795 | 1,952,679 | +0.18(+2.39%) |
Nov 16, 2016 | 7.522 | 7.668 | 7.427 | 7.613 | 1,706,228 | +0.09(+1.21%) |
Nov 15, 2016 | 7.404 | 7.577 | 7.213 | 7.522 | 2,694,432 | +0.09(+1.22%) |
Nov 14, 2016 | 7.422 | 7.659 | 7.263 | 7.431 | 2,739,907 | +0.15(+2.00%) |
Nov 11, 2016 | 7.199 | 7.313 | 6.912 | 7.286 | 2,214,052 | +0.04(+0.50%) |
Nov 10, 2016 | 7.299 | 7.704 | 7.127 | 7.249 | 3,817,431 | +0.03(+0.38%) |
Nov 09, 2016 | 5.993 | 7.396 | 5.971 | 7.222 | 5,337,409 | +1.40(+24.08%) |
Nov 08, 2016 | 5.852 | 5.980 | 5.776 | 5.820 | 1,021,205 | -0.05(-0.93%) |
Nov 07, 2016 | 5.971 | 6.034 | 5.816 | 5.875 | 1,065,163 | +0.01(+0.16%) |
Nov 04, 2016 | 5.725 | 5.961 | 5.697 | 5.866 | 1,725,395 | +0.11(+1.98%) |
Nov 03, 2016 | 5.697 | 5.784 | 5.474 | 5.752 | 2,931,300 | +0.06(+1.04%) |
Nov 02, 2016 | 5.824 | 5.846 | 5.586 | 5.693 | 2,282,637 | -0.15(-2.55%) |
Nov 01, 2016 | 5.973 | 6.017 | 5.772 | 5.842 | 1,805,476 | +0.04(+0.68%) |
Oct 31, 2016 | 5.794 | 5.942 | 5.732 | 5.802 | 1,665,803 | +0.01(+0.23%) |
Oct 28, 2016 | 5.890 | 5.907 | 5.693 | 5.789 | 3,317,597 | -0.15(-2.58%) |
Oct 27, 2016 | 6.432 | 6.489 | 5.861 | 5.942 | 3,467,097 | -0.57(-8.80%) |
Oct 26, 2016 | 6.520 | 6.695 | 6.476 | 6.516 | 1,875,710 | -0.07(-1.13%) |
Oct 25, 2016 | 6.533 | 6.664 | 6.507 | 6.590 | 930,225 | +0.05(+0.80%) |
Oct 24, 2016 | 6.647 | 6.712 | 6.439 | 6.537 | 939,759 | -0.09(-1.39%) |
Oct 21, 2016 | 6.332 | 6.638 | 6.301 | 6.629 | 1,260,366 | +0.25(+3.98%) |
Oct 20, 2016 | 6.227 | 6.387 | 6.227 | 6.376 | 802,415 | +0.11(+1.82%) |
Oct 19, 2016 | 6.384 | 6.384 | 6.227 | 6.262 | 793,832 | -0.10(-1.51%) |
Oct 18, 2016 | 6.336 | 6.452 | 6.284 | 6.358 | 795,813 | +0.10(+1.54%) |
Oct 17, 2016 | 6.354 | 6.494 | 6.231 | 6.262 | 1,046,931 | -0.14(-2.19%) |
Oct 14, 2016 | 6.319 | 6.415 | 6.266 | 6.402 | 861,534 | +0.12(+1.95%) |
Oct 13, 2016 | 6.301 | 6.358 | 6.135 | 6.279 | 1,012,363 | -0.07(-1.17%) |
Oct 12, 2016 | 6.450 | 6.450 | 6.266 | 6.354 | 700,096 | -0.09(-1.36%) |
Oct 11, 2016 | 6.524 | 6.607 | 6.389 | 6.441 | 1,393,336 | -0.08(-1.21%) |
Oct 10, 2016 | 6.279 | 6.594 | 6.249 | 6.520 | 2,065,931 | +0.42(+6.81%) |
Oct 07, 2016 | 6.222 | 6.223 | 6.087 | 6.104 | 1,959,361 | -0.09(-1.48%) |
Oct 06, 2016 | 6.384 | 6.393 | 6.140 | 6.196 | 1,097,077 | -0.18(-2.81%) |
Oct 05, 2016 | 6.249 | 6.408 | 6.192 | 6.376 | 1,410,478 | +0.22(+3.63%) |
Oct 04, 2016 | 5.973 | 6.227 | 5.969 | 6.152 | 1,165,350 | +0.23(+3.92%) |
Oct 03, 2016 | 6.043 | 6.043 | 5.864 | 5.920 | 1,100,153 | -0.11(-1.74%) |
Sep 30, 2016 | 5.973 | 6.066 | 5.850 | 6.025 | 1,477,081 | +0.07(+1.25%) |
Sep 29, 2016 | 6.257 | 6.297 | 5.916 | 5.951 | 2,272,065 | -0.30(-4.83%) |
Sep 28, 2016 | 6.271 | 6.358 | 6.056 | 6.253 | 1,998,375 | +0.04(+0.70%) |
Sep 27, 2016 | 6.126 | 6.218 | 6.056 | 6.209 | 1,744,127 | +0.06(+0.92%) |
Sep 26, 2016 | 6.450 | 6.502 | 6.135 | 6.152 | 2,697,564 | -0.28(-4.42%) |
Sep 23, 2016 | 6.441 | 6.594 | 6.312 | 6.437 | 1,504,086 | -0.06(-0.88%) |
Sep 22, 2016 | 6.586 | 6.682 | 6.476 | 6.494 | 1,642,415 | -0.04(-0.67%) |
Sep 21, 2016 | 6.673 | 6.721 | 6.428 | 6.537 | 2,060,110 | -0.09(-1.39%) |
Sep 20, 2016 | 7.001 | 7.028 | 6.616 | 6.629 | 2,229,686 | -0.42(-5.90%) |
Sep 19, 2016 | 6.901 | 7.172 | 6.838 | 7.045 | 3,224,993 | +0.14(+2.09%) |
Sep 16, 2016 | 6.695 | 6.940 | 6.616 | 6.901 | 5,326,465 | +0.27(+4.09%) |
Sep 15, 2016 | 6.415 | 6.695 | 6.415 | 6.629 | 1,902,804 | +0.22(+3.41%) |
Sep 14, 2016 | 6.817 | 6.949 | 6.371 | 6.411 | 2,753,259 | -0.46(-6.63%) |
Sep 13, 2016 | 6.734 | 6.971 | 6.647 | 6.866 | 3,783,256 | +0.11(+1.62%) |
Sep 12, 2016 | 6.761 | 6.804 | 6.537 | 6.756 | 2,574,887 | -0.00(-0.06%) |
Sep 09, 2016 | 6.555 | 6.853 | 6.533 | 6.761 | 3,595,995 | +0.30(+4.67%) |
Sep 08, 2016 | 6.310 | 6.516 | 6.301 | 6.459 | 1,591,076 | +0.16(+2.57%) |
Sep 07, 2016 | 6.266 | 6.341 | 6.240 | 6.297 | 1,186,759 | +0.03(+0.49%) |
Sep 06, 2016 | 6.139 | 6.332 | 6.139 | 6.266 | 1,268,730 | +0.14(+2.29%) |
Sep 02, 2016 | 6.152 | 6.126 | 6.126 | 6.126 | 1,239,545 | +0.01(+0.21%) |