Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.162 | 6.162 | 5.945 | 6.030 | 2,441,357 | -0.17(-2.74%) |
Nov 29, 2016 | 5.964 | 6.285 | 5.936 | 6.200 | 2,098,750 | +0.05(+0.77%) |
Nov 28, 2016 | 6.077 | 6.171 | 5.785 | 6.153 | 2,070,272 | +0.34(+5.84%) |
Nov 25, 2016 | 5.907 | 5.926 | 5.747 | 5.813 | 1,229,831 | -0.07(-1.12%) |
Nov 23, 2016 | 5.879 | 5.879 | 5.879 | 0 | -0.32(-5.18%) | |
Nov 22, 2016 | 6.219 | 6.256 | 5.926 | 6.200 | 1,710,174 | +0.01(+0.15%) |
Nov 21, 2016 | 6.162 | 6.322 | 6.124 | 6.190 | 1,496,331 | +0.15(+2.50%) |
Nov 18, 2016 | 5.973 | 6.087 | 5.888 | 6.039 | 1,643,549 | -0.02(-0.31%) |
Nov 17, 2016 | 6.558 | 6.558 | 5.898 | 6.058 | 2,572,765 | -0.18(-2.87%) |
Nov 16, 2016 | 6.521 | 6.615 | 6.115 | 6.238 | 2,807,099 | -0.32(-4.89%) |
Nov 15, 2016 | 6.171 | 6.587 | 6.105 | 6.558 | 2,646,811 | +0.49(+8.09%) |
Nov 14, 2016 | 5.888 | 6.228 | 5.695 | 6.068 | 2,696,375 | +0.08(+1.42%) |
Nov 11, 2016 | 6.643 | 6.709 | 5.860 | 5.983 | 4,313,380 | -0.69(-10.33%) |
Nov 10, 2016 | 7.134 | 7.257 | 6.634 | 6.672 | 3,621,391 | -0.42(-5.98%) |
Nov 09, 2016 | 7.313 | 7.363 | 6.908 | 7.096 | 3,406,664 | +0.31(+4.59%) |
Nov 08, 2016 | 7.030 | 7.162 | 6.738 | 6.785 | 2,493,596 | -0.23(-3.23%) |
Nov 07, 2016 | 7.087 | 7.200 | 6.908 | 7.011 | 1,863,967 | -0.30(-4.13%) |
Nov 04, 2016 | 7.644 | 7.645 | 7.261 | 7.313 | 2,403,915 | -0.33(-4.32%) |
Nov 03, 2016 | 7.455 | 7.695 | 7.436 | 7.644 | 1,787,585 | +0.15(+2.02%) |
Nov 02, 2016 | 7.710 | 7.864 | 7.285 | 7.493 | 2,556,986 | -0.05(-0.63%) |
Nov 01, 2016 | 7.596 | 7.719 | 7.455 | 7.540 | 1,973,579 | +0.13(+1.78%) |
Oct 31, 2016 | 7.276 | 7.427 | 7.134 | 7.408 | 1,273,245 | +0.16(+2.21%) |
Oct 28, 2016 | 7.427 | 7.502 | 7.049 | 7.247 | 2,433,859 | -0.19(-2.54%) |
Oct 27, 2016 | 7.983 | 7.993 | 7.417 | 7.436 | 2,483,805 | -0.48(-6.08%) |
Oct 26, 2016 | 8.323 | 8.380 | 7.898 | 7.917 | 1,791,450 | -0.40(-4.77%) |
Oct 25, 2016 | 8.172 | 8.337 | 8.059 | 8.314 | 1,946,357 | +0.20(+2.44%) |
Oct 24, 2016 | 8.247 | 8.285 | 7.884 | 8.115 | 3,714,404 | -0.09(-1.15%) |
Oct 21, 2016 | 8.068 | 8.238 | 8.030 | 8.210 | 2,053,126 | +0.08(+0.93%) |
Oct 20, 2016 | 7.927 | 8.144 | 7.747 | 8.134 | 2,500,439 | +0.21(+2.62%) |
Oct 19, 2016 | 7.898 | 7.969 | 7.774 | 7.927 | 2,452,091 | +0.17(+2.19%) |
Oct 18, 2016 | 7.427 | 7.776 | 7.332 | 7.757 | 2,472,127 | +0.49(+6.75%) |
Oct 17, 2016 | 7.077 | 7.360 | 7.025 | 7.266 | 2,102,685 | +0.22(+3.08%) |
Oct 14, 2016 | 7.143 | 7.370 | 7.011 | 7.049 | 1,958,684 | -0.22(-2.99%) |
Oct 13, 2016 | 7.096 | 7.615 | 7.077 | 7.266 | 2,475,754 | +0.23(+3.22%) |
Oct 12, 2016 | 6.804 | 7.082 | 6.738 | 7.040 | 1,660,959 | +0.26(+3.90%) |
Oct 11, 2016 | 6.917 | 7.086 | 6.761 | 6.775 | 1,374,820 | -0.22(-3.10%) |
Oct 10, 2016 | 7.002 | 7.049 | 6.813 | 6.992 | 1,107,408 | +0.07(+0.95%) |
Oct 07, 2016 | 6.964 | 7.152 | 6.643 | 6.926 | 2,560,670 | +0.19(+2.80%) |
Oct 06, 2016 | 6.587 | 7.035 | 6.493 | 6.738 | 2,925,119 | -0.12(-1.79%) |
Oct 05, 2016 | 7.020 | 7.020 | 6.596 | 6.860 | 1,915,330 | -0.02(-0.27%) |
Oct 04, 2016 | 7.397 | 7.397 | 6.855 | 6.879 | 2,813,585 | -0.85(-10.98%) |
Oct 03, 2016 | 7.718 | 7.821 | 7.440 | 7.727 | 2,128,718 | +0.00(+0.00%) |
Sep 30, 2016 | 8.010 | 8.066 | 7.675 | 7.727 | 1,788,108 | -0.09(-1.20%) |
Sep 29, 2016 | 7.652 | 7.887 | 7.567 | 7.821 | 1,247,178 | +0.08(+1.10%) |
Sep 28, 2016 | 7.473 | 7.826 | 7.251 | 7.737 | 1,730,691 | +0.27(+3.66%) |
Sep 27, 2016 | 7.652 | 7.793 | 7.378 | 7.463 | 1,741,563 | -0.30(-3.88%) |
Sep 26, 2016 | 7.812 | 7.972 | 7.727 | 7.765 | 1,732,267 | -0.01(-0.12%) |
Sep 23, 2016 | 8.038 | 8.161 | 7.642 | 7.774 | 1,548,707 | -0.35(-4.29%) |
Sep 22, 2016 | 8.387 | 8.424 | 8.005 | 8.123 | 2,602,780 | -0.01(-0.12%) |
Sep 21, 2016 | 7.567 | 8.161 | 7.492 | 8.132 | 3,197,910 | +0.73(+9.80%) |
Sep 20, 2016 | 7.567 | 7.595 | 7.265 | 7.407 | 1,362,901 | -0.15(-2.00%) |
Sep 19, 2016 | 7.548 | 7.704 | 7.463 | 7.558 | 1,734,758 | +0.10(+1.39%) |
Sep 16, 2016 | 7.821 | 8.085 | 7.388 | 7.454 | 10,551,925 | -0.48(-6.06%) |
Sep 15, 2016 | 7.916 | 8.099 | 7.751 | 7.934 | 2,047,102 | -0.05(-0.59%) |
Sep 14, 2016 | 8.095 | 8.326 | 7.934 | 7.982 | 2,326,670 | -0.01(-0.12%) |
Sep 13, 2016 | 8.151 | 8.293 | 7.887 | 7.991 | 4,515,826 | -0.28(-3.42%) |
Sep 12, 2016 | 7.350 | 8.302 | 7.313 | 8.274 | 4,941,370 | +0.85(+11.42%) |
Sep 09, 2016 | 7.463 | 7.614 | 7.350 | 7.426 | 1,911,126 | -0.16(-2.11%) |
Sep 08, 2016 | 7.746 | 7.821 | 7.510 | 7.586 | 1,421,043 | -0.23(-2.90%) |
Sep 07, 2016 | 7.850 | 7.850 | 7.501 | 7.812 | 1,676,951 | -0.04(-0.48%) |
Sep 06, 2016 | 7.510 | 7.887 | 7.454 | 7.850 | 2,066,995 | +0.52(+7.07%) |
Sep 02, 2016 | 7.284 | 7.331 | 7.331 | 7.331 | 2,121,324 | +0.34(+4.85%) |