Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.900 | 6.996 | 6.530 | 6.540 | 186,356 | -0.29(-4.25%) |
Nov 29, 2016 | 7.050 | 7.130 | 6.760 | 6.830 | 226,124 | -0.23(-3.26%) |
Nov 28, 2016 | 7.400 | 7.450 | 7.040 | 7.060 | 115,119 | -0.41(-5.49%) |
Nov 25, 2016 | 7.500 | 7.500 | 7.250 | 7.470 | 65,745 | -0.01(-0.13%) |
Nov 23, 2016 | 7.480 | 7.480 | 7.480 | 0 | +0.03(+0.40%) | |
Nov 22, 2016 | 7.520 | 7.630 | 7.370 | 7.450 | 188,043 | -0.10(-1.32%) |
Nov 21, 2016 | 7.710 | 7.710 | 7.490 | 7.550 | 163,197 | -0.04(-0.53%) |
Nov 18, 2016 | 7.560 | 7.770 | 7.510 | 7.590 | 225,118 | +0.09(+1.20%) |
Nov 17, 2016 | 7.780 | 7.830 | 7.480 | 7.500 | 418,730 | -0.19(-2.47%) |
Nov 16, 2016 | 7.490 | 7.830 | 7.450 | 7.690 | 411,560 | +0.19(+2.53%) |
Nov 15, 2016 | 7.480 | 7.590 | 7.220 | 7.500 | 253,128 | +0.00(+0.00%) |
Nov 14, 2016 | 7.550 | 7.640 | 7.160 | 7.500 | 275,251 | -0.07(-0.92%) |
Nov 11, 2016 | 7.620 | 7.850 | 7.430 | 7.570 | 315,731 | -0.13(-1.69%) |
Nov 10, 2016 | 7.510 | 7.950 | 7.350 | 7.700 | 381,992 | +0.29(+3.91%) |
Nov 09, 2016 | 6.500 | 7.440 | 6.500 | 7.410 | 497,566 | +1.19(+19.13%) |
Nov 08, 2016 | 6.160 | 6.457 | 5.837 | 6.220 | 145,928 | -0.01(-0.16%) |
Nov 07, 2016 | 6.180 | 6.410 | 6.110 | 6.230 | 175,180 | +0.27(+4.53%) |
Nov 04, 2016 | 5.700 | 6.100 | 5.700 | 5.960 | 176,742 | +0.27(+4.75%) |
Nov 03, 2016 | 5.910 | 6.060 | 5.630 | 5.690 | 180,481 | -0.22(-3.72%) |
Nov 02, 2016 | 6.100 | 6.100 | 5.830 | 5.910 | 104,128 | -0.19(-3.11%) |
Nov 01, 2016 | 5.940 | 6.119 | 5.852 | 6.100 | 129,266 | +0.11(+1.84%) |
Oct 31, 2016 | 5.980 | 6.060 | 5.850 | 5.990 | 114,053 | +0.02(+0.34%) |
Oct 28, 2016 | 6.140 | 6.200 | 5.850 | 5.970 | 235,039 | -0.20(-3.24%) |
Oct 27, 2016 | 6.480 | 6.550 | 6.110 | 6.170 | 165,874 | -0.22(-3.44%) |
Oct 26, 2016 | 6.480 | 6.650 | 6.340 | 6.390 | 119,674 | -0.09(-1.39%) |
Oct 25, 2016 | 6.610 | 6.670 | 6.465 | 6.480 | 106,689 | -0.15(-2.26%) |
Oct 24, 2016 | 6.740 | 6.740 | 6.450 | 6.630 | 122,230 | +0.00(+0.00%) |
Oct 21, 2016 | 6.620 | 6.760 | 6.510 | 6.630 | 85,375 | -0.04(-0.60%) |
Oct 20, 2016 | 6.500 | 6.700 | 6.360 | 6.670 | 83,427 | +0.19(+2.93%) |
Oct 19, 2016 | 6.710 | 6.755 | 6.310 | 6.480 | 139,472 | -0.22(-3.28%) |
Oct 18, 2016 | 6.350 | 6.850 | 6.250 | 6.700 | 234,999 | +0.47(+7.54%) |
Oct 17, 2016 | 6.610 | 6.610 | 6.190 | 6.230 | 234,604 | -0.38(-5.75%) |
Oct 14, 2016 | 7.010 | 7.010 | 6.590 | 6.610 | 208,844 | -0.27(-3.92%) |
Oct 13, 2016 | 6.760 | 6.965 | 6.730 | 6.880 | 194,927 | +0.01(+0.15%) |
Oct 12, 2016 | 7.430 | 7.430 | 6.820 | 6.870 | 212,507 | -0.54(-7.29%) |
Oct 11, 2016 | 7.470 | 7.750 | 7.260 | 7.410 | 174,123 | -0.18(-2.37%) |
Oct 10, 2016 | 7.400 | 7.690 | 7.400 | 7.590 | 129,154 | +0.27(+3.69%) |
Oct 07, 2016 | 7.290 | 7.430 | 7.185 | 7.320 | 112,051 | +0.09(+1.24%) |
Oct 06, 2016 | 7.650 | 7.666 | 7.190 | 7.230 | 185,402 | -0.53(-6.83%) |
Oct 05, 2016 | 7.510 | 7.830 | 7.480 | 7.760 | 199,161 | +0.28(+3.74%) |
Oct 04, 2016 | 7.590 | 7.750 | 7.430 | 7.480 | 174,207 | -0.11(-1.45%) |
Oct 03, 2016 | 7.690 | 7.840 | 7.510 | 7.590 | 134,291 | -0.19(-2.44%) |
Sep 30, 2016 | 7.460 | 7.860 | 7.330 | 7.780 | 201,599 | +0.38(+5.14%) |
Sep 29, 2016 | 7.810 | 8.050 | 7.380 | 7.400 | 195,893 | -0.42(-5.37%) |
Sep 28, 2016 | 7.900 | 8.020 | 7.530 | 7.820 | 178,166 | -0.03(-0.38%) |
Sep 27, 2016 | 7.780 | 8.110 | 7.700 | 7.850 | 228,773 | +0.04(+0.51%) |
Sep 26, 2016 | 7.890 | 7.978 | 7.720 | 7.810 | 173,699 | -0.10(-1.26%) |
Sep 23, 2016 | 8.160 | 8.310 | 7.880 | 7.910 | 282,601 | -0.32(-3.89%) |
Sep 22, 2016 | 7.860 | 8.240 | 7.610 | 8.230 | 300,520 | +0.43(+5.51%) |
Sep 21, 2016 | 7.850 | 8.100 | 7.570 | 7.800 | 398,556 | +0.01(+0.13%) |
Sep 20, 2016 | 8.490 | 8.490 | 7.760 | 7.790 | 472,809 | -0.59(-7.04%) |
Sep 19, 2016 | 9.330 | 9.600 | 8.320 | 8.380 | 515,924 | -0.85(-9.21%) |
Sep 16, 2016 | 8.740 | 9.260 | 8.710 | 9.230 | 839,549 | +0.33(+3.71%) |
Sep 15, 2016 | 8.930 | 9.000 | 8.700 | 8.900 | 244,797 | -0.01(-0.11%) |
Sep 14, 2016 | 8.700 | 8.940 | 8.600 | 8.910 | 173,422 | +0.25(+2.89%) |
Sep 13, 2016 | 8.730 | 8.770 | 8.350 | 8.660 | 154,337 | -0.19(-2.15%) |
Sep 12, 2016 | 8.270 | 8.850 | 8.150 | 8.850 | 265,072 | +0.56(+6.76%) |
Sep 09, 2016 | 8.650 | 8.940 | 8.270 | 8.290 | 333,084 | -0.53(-6.01%) |
Sep 08, 2016 | 8.700 | 8.850 | 8.560 | 8.820 | 196,471 | -0.03(-0.34%) |
Sep 07, 2016 | 8.690 | 8.950 | 8.683 | 8.850 | 268,944 | +0.17(+1.96%) |
Sep 06, 2016 | 8.000 | 8.810 | 8.000 | 8.680 | 397,589 | +0.67(+8.36%) |
Sep 02, 2016 | 8.020 | 8.010 | 8.010 | 8.010 | 116,500 | -0.03(-0.37%) |