Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.597 | 7.610 | 7.176 | 7.485 | 2,902,439 | +0.26(+3.53%) |
Nov 29, 2016 | 7.476 | 7.489 | 7.226 | 7.230 | 2,153,107 | -0.29(-3.87%) |
Nov 28, 2016 | 7.856 | 7.863 | 7.516 | 7.521 | 1,278,503 | -0.34(-4.27%) |
Nov 25, 2016 | 7.843 | 7.915 | 7.767 | 7.856 | 466,303 | -0.02(-0.28%) |
Nov 23, 2016 | 7.879 | 7.879 | 7.879 | 0 | -0.15(-1.89%) | |
Nov 22, 2016 | 8.008 | 8.196 | 7.937 | 8.031 | 1,871,889 | +0.14(+1.82%) |
Nov 21, 2016 | 7.946 | 8.031 | 7.874 | 7.888 | 2,143,290 | +0.07(+0.92%) |
Nov 18, 2016 | 7.713 | 7.910 | 7.597 | 7.816 | 1,910,913 | +0.15(+1.98%) |
Nov 17, 2016 | 7.633 | 7.816 | 7.530 | 7.664 | 1,986,145 | +0.18(+2.39%) |
Nov 16, 2016 | 7.396 | 7.539 | 7.302 | 7.485 | 1,735,471 | +0.09(+1.21%) |
Nov 15, 2016 | 7.279 | 7.449 | 7.091 | 7.396 | 2,740,611 | +0.09(+1.22%) |
Nov 14, 2016 | 7.297 | 7.530 | 7.141 | 7.306 | 2,786,864 | +0.14(+2.00%) |
Nov 11, 2016 | 7.078 | 7.190 | 6.796 | 7.163 | 2,251,998 | +0.04(+0.50%) |
Nov 10, 2016 | 7.176 | 7.574 | 7.007 | 7.127 | 3,882,856 | +0.03(+0.38%) |
Nov 09, 2016 | 5.892 | 7.271 | 5.870 | 7.100 | 5,428,884 | +1.38(+24.08%) |
Nov 08, 2016 | 5.754 | 5.879 | 5.678 | 5.722 | 1,038,707 | -0.05(-0.93%) |
Nov 07, 2016 | 5.870 | 5.933 | 5.718 | 5.776 | 1,083,418 | +0.01(+0.16%) |
Nov 04, 2016 | 5.628 | 5.861 | 5.601 | 5.767 | 1,754,965 | +0.11(+1.98%) |
Nov 03, 2016 | 5.601 | 5.686 | 5.382 | 5.655 | 2,981,538 | +0.06(+1.04%) |
Nov 02, 2016 | 5.726 | 5.748 | 5.492 | 5.597 | 2,321,757 | -0.15(-2.55%) |
Nov 01, 2016 | 5.872 | 5.915 | 5.674 | 5.743 | 1,836,419 | +0.04(+0.68%) |
Oct 31, 2016 | 5.696 | 5.842 | 5.636 | 5.705 | 1,694,352 | +0.01(+0.23%) |
Oct 28, 2016 | 5.791 | 5.808 | 5.597 | 5.692 | 3,374,456 | -0.15(-2.58%) |
Oct 27, 2016 | 6.324 | 6.380 | 5.763 | 5.842 | 3,526,518 | -0.56(-8.80%) |
Oct 26, 2016 | 6.410 | 6.582 | 6.367 | 6.406 | 1,907,856 | -0.07(-1.13%) |
Oct 25, 2016 | 6.423 | 6.552 | 6.397 | 6.479 | 946,168 | +0.05(+0.80%) |
Oct 24, 2016 | 6.535 | 6.599 | 6.330 | 6.427 | 955,865 | -0.09(-1.39%) |
Oct 21, 2016 | 6.225 | 6.526 | 6.195 | 6.518 | 1,281,967 | +0.25(+3.98%) |
Oct 20, 2016 | 6.122 | 6.279 | 6.122 | 6.268 | 816,167 | +0.11(+1.82%) |
Oct 19, 2016 | 6.277 | 6.277 | 6.122 | 6.156 | 807,437 | -0.09(-1.51%) |
Oct 18, 2016 | 6.229 | 6.343 | 6.178 | 6.251 | 809,452 | +0.09(+1.54%) |
Oct 17, 2016 | 6.247 | 6.384 | 6.126 | 6.156 | 1,064,873 | -0.14(-2.19%) |
Oct 14, 2016 | 6.212 | 6.307 | 6.161 | 6.294 | 876,299 | +0.12(+1.95%) |
Oct 13, 2016 | 6.195 | 6.251 | 6.032 | 6.173 | 1,029,714 | -0.07(-1.17%) |
Oct 12, 2016 | 6.341 | 6.341 | 6.161 | 6.247 | 712,094 | -0.09(-1.36%) |
Oct 11, 2016 | 6.414 | 6.496 | 6.281 | 6.333 | 1,417,216 | -0.08(-1.21%) |
Oct 10, 2016 | 6.173 | 6.483 | 6.143 | 6.410 | 2,101,338 | +0.41(+6.81%) |
Oct 07, 2016 | 6.118 | 6.118 | 5.984 | 6.001 | 1,992,941 | -0.09(-1.48%) |
Oct 06, 2016 | 6.277 | 6.285 | 6.037 | 6.092 | 1,115,879 | -0.18(-2.81%) |
Oct 05, 2016 | 6.143 | 6.300 | 6.087 | 6.268 | 1,434,651 | +0.22(+3.63%) |
Oct 04, 2016 | 5.872 | 6.122 | 5.868 | 6.049 | 1,185,323 | +0.23(+3.92%) |
Oct 03, 2016 | 5.941 | 5.941 | 5.765 | 5.821 | 1,119,008 | -0.10(-1.74%) |
Sep 30, 2016 | 5.872 | 5.964 | 5.752 | 5.924 | 1,502,396 | +0.07(+1.25%) |
Sep 29, 2016 | 6.152 | 6.191 | 5.816 | 5.851 | 2,311,004 | -0.30(-4.83%) |
Sep 28, 2016 | 6.165 | 6.251 | 5.954 | 6.148 | 2,032,624 | +0.04(+0.70%) |
Sep 27, 2016 | 6.023 | 6.113 | 5.954 | 6.105 | 1,774,018 | +0.06(+0.92%) |
Sep 26, 2016 | 6.341 | 6.393 | 6.032 | 6.049 | 2,743,796 | -0.28(-4.42%) |
Sep 23, 2016 | 6.333 | 6.483 | 6.206 | 6.328 | 1,529,864 | -0.06(-0.88%) |
Sep 22, 2016 | 6.475 | 6.569 | 6.367 | 6.384 | 1,670,564 | -0.04(-0.67%) |
Sep 21, 2016 | 6.561 | 6.608 | 6.320 | 6.427 | 2,095,417 | -0.09(-1.39%) |
Sep 20, 2016 | 6.883 | 6.909 | 6.505 | 6.518 | 2,267,900 | -0.41(-5.90%) |
Sep 19, 2016 | 6.784 | 7.051 | 6.722 | 6.926 | 3,280,264 | +0.14(+2.09%) |
Sep 16, 2016 | 6.582 | 6.823 | 6.505 | 6.784 | 5,417,752 | +0.27(+4.09%) |
Sep 15, 2016 | 6.307 | 6.582 | 6.307 | 6.518 | 1,935,415 | +0.22(+3.41%) |
Sep 14, 2016 | 6.703 | 6.832 | 6.264 | 6.303 | 2,800,446 | -0.45(-6.63%) |
Sep 13, 2016 | 6.621 | 6.853 | 6.535 | 6.750 | 3,848,095 | +0.11(+1.62%) |
Sep 12, 2016 | 6.647 | 6.690 | 6.427 | 6.642 | 2,619,017 | -0.00(-0.06%) |
Sep 09, 2016 | 6.444 | 6.737 | 6.423 | 6.647 | 3,657,624 | +0.30(+4.67%) |
Sep 08, 2016 | 6.204 | 6.406 | 6.195 | 6.350 | 1,618,344 | +0.16(+2.57%) |
Sep 07, 2016 | 6.161 | 6.234 | 6.135 | 6.191 | 1,207,098 | +0.03(+0.49%) |
Sep 06, 2016 | 6.036 | 6.225 | 6.036 | 6.161 | 1,290,474 | +0.14(+2.29%) |
Sep 02, 2016 | 6.049 | 6.023 | 6.023 | 6.023 | 1,260,789 | +0.01(+0.21%) |