Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.140 | 9.226 | 8.900 | 8.950 | 1,698,183 | -0.10(-1.10%) |
Nov 29, 2016 | 8.670 | 9.090 | 8.592 | 9.050 | 1,124,265 | +0.35(+4.02%) |
Nov 28, 2016 | 8.640 | 8.840 | 8.520 | 8.700 | 1,215,121 | +0.04(+0.46%) |
Nov 25, 2016 | 8.500 | 8.710 | 8.400 | 8.660 | 794,147 | +0.17(+2.00%) |
Nov 23, 2016 | 8.490 | 8.490 | 8.490 | 0 | +0.25(+3.03%) | |
Nov 22, 2016 | 8.230 | 8.400 | 8.119 | 8.240 | 1,927,832 | -0.01(-0.12%) |
Nov 21, 2016 | 8.020 | 8.303 | 8.001 | 8.250 | 1,162,203 | +0.24(+3.00%) |
Nov 18, 2016 | 7.920 | 8.230 | 7.730 | 8.010 | 1,751,524 | +0.11(+1.39%) |
Nov 17, 2016 | 7.530 | 8.020 | 7.500 | 7.900 | 2,377,436 | +0.42(+5.61%) |
Nov 16, 2016 | 7.750 | 7.936 | 7.415 | 7.480 | 2,625,028 | -0.28(-3.61%) |
Nov 15, 2016 | 7.430 | 7.940 | 7.280 | 7.760 | 2,779,908 | +0.26(+3.47%) |
Nov 14, 2016 | 7.150 | 7.540 | 6.930 | 7.500 | 2,709,325 | +0.42(+5.93%) |
Nov 11, 2016 | 6.870 | 7.140 | 6.800 | 7.080 | 1,941,917 | +0.18(+2.61%) |
Nov 10, 2016 | 6.970 | 7.070 | 6.520 | 6.900 | 2,540,671 | +0.06(+0.88%) |
Nov 09, 2016 | 6.250 | 6.960 | 6.250 | 6.840 | 3,402,237 | +0.86(+14.38%) |
Nov 08, 2016 | 5.410 | 6.300 | 5.310 | 5.980 | 2,438,334 | +0.53(+9.72%) |
Nov 07, 2016 | 5.300 | 5.500 | 4.950 | 5.450 | 1,946,897 | +0.32(+6.24%) |
Nov 04, 2016 | 4.960 | 5.180 | 4.920 | 5.130 | 859,307 | +0.21(+4.27%) |
Nov 03, 2016 | 5.200 | 5.235 | 4.920 | 4.920 | 1,256,307 | -0.27(-5.20%) |
Nov 02, 2016 | 5.120 | 5.310 | 5.060 | 5.190 | 1,076,743 | +0.12(+2.37%) |
Nov 01, 2016 | 5.030 | 5.090 | 4.840 | 5.070 | 806,144 | +0.04(+0.80%) |
Oct 31, 2016 | 5.130 | 5.180 | 4.990 | 5.030 | 638,670 | -0.06(-1.18%) |
Oct 28, 2016 | 5.200 | 5.230 | 4.970 | 5.090 | 1,050,562 | -0.11(-2.12%) |
Oct 27, 2016 | 5.300 | 5.340 | 5.170 | 5.200 | 649,222 | +0.05(+0.97%) |
Oct 26, 2016 | 5.160 | 5.260 | 5.110 | 5.150 | 627,856 | -0.03(-0.68%) |
Oct 25, 2016 | 5.200 | 5.297 | 5.110 | 5.185 | 902,457 | -0.05(-0.86%) |
Oct 24, 2016 | 5.550 | 5.650 | 5.230 | 5.230 | 1,090,698 | -0.31(-5.60%) |
Oct 21, 2016 | 5.720 | 5.720 | 5.490 | 5.540 | 746,809 | -0.16(-2.81%) |
Oct 20, 2016 | 5.540 | 5.710 | 5.470 | 5.700 | 632,795 | +0.15(+2.70%) |
Oct 19, 2016 | 5.640 | 5.640 | 5.490 | 5.550 | 660,832 | -0.10(-1.77%) |
Oct 18, 2016 | 5.800 | 5.860 | 5.590 | 5.650 | 909,334 | -0.07(-1.22%) |
Oct 17, 2016 | 5.910 | 5.930 | 5.720 | 5.720 | 925,893 | -0.19(-3.21%) |
Oct 14, 2016 | 6.340 | 6.380 | 5.910 | 5.910 | 986,675 | -0.41(-6.49%) |
Oct 13, 2016 | 6.250 | 6.450 | 6.210 | 6.320 | 797,449 | +0.06(+0.96%) |
Oct 12, 2016 | 6.550 | 6.633 | 6.260 | 6.260 | 810,862 | -0.31(-4.72%) |
Oct 11, 2016 | 6.930 | 6.930 | 6.500 | 6.570 | 1,293,775 | -0.43(-6.14%) |
Oct 10, 2016 | 7.040 | 7.150 | 6.920 | 7.000 | 1,100,663 | -0.02(-0.28%) |
Oct 07, 2016 | 7.040 | 7.050 | 6.815 | 7.020 | 869,480 | -0.04(-0.57%) |
Oct 06, 2016 | 7.030 | 7.220 | 7.010 | 7.060 | 1,236,782 | -0.06(-0.84%) |
Oct 05, 2016 | 7.030 | 7.180 | 6.870 | 7.120 | 1,284,035 | +0.07(+0.99%) |
Oct 04, 2016 | 6.930 | 7.750 | 6.860 | 7.050 | 4,310,133 | +0.28(+4.14%) |
Oct 03, 2016 | 6.300 | 6.845 | 6.300 | 6.770 | 2,591,430 | +0.44(+6.95%) |
Sep 30, 2016 | 5.780 | 6.350 | 5.780 | 6.330 | 1,982,854 | +0.61(+10.66%) |
Sep 29, 2016 | 6.030 | 6.095 | 5.720 | 5.720 | 1,056,852 | -0.34(-5.61%) |
Sep 28, 2016 | 6.040 | 6.120 | 5.950 | 6.060 | 792,460 | +0.00(+0.00%) |
Sep 27, 2016 | 5.850 | 6.070 | 5.830 | 6.060 | 819,383 | +0.19(+3.24%) |
Sep 26, 2016 | 6.020 | 6.030 | 5.860 | 5.870 | 651,593 | -0.14(-2.33%) |
Sep 23, 2016 | 6.120 | 6.190 | 6.000 | 6.010 | 853,321 | -0.11(-1.80%) |
Sep 22, 2016 | 6.300 | 6.340 | 6.060 | 6.120 | 806,788 | -0.12(-1.92%) |
Sep 21, 2016 | 6.190 | 6.284 | 6.000 | 6.240 | 739,597 | +0.06(+0.97%) |
Sep 20, 2016 | 6.220 | 6.340 | 6.170 | 6.180 | 702,056 | +0.02(+0.32%) |
Sep 19, 2016 | 6.180 | 6.220 | 6.060 | 6.160 | 795,705 | +0.06(+0.98%) |
Sep 16, 2016 | 6.210 | 6.220 | 6.040 | 6.100 | 1,453,147 | -0.12(-1.93%) |
Sep 15, 2016 | 6.110 | 6.260 | 6.020 | 6.220 | 873,745 | +0.10(+1.63%) |
Sep 14, 2016 | 6.080 | 6.220 | 6.035 | 6.120 | 802,962 | +0.05(+0.82%) |
Sep 13, 2016 | 6.310 | 6.620 | 5.910 | 6.070 | 892,294 | -0.17(-2.72%) |
Sep 12, 2016 | 6.080 | 6.285 | 6.030 | 6.240 | 958,962 | +0.22(+3.65%) |
Sep 09, 2016 | 6.300 | 6.380 | 6.010 | 6.020 | 1,009,148 | -0.38(-5.94%) |
Sep 08, 2016 | 6.300 | 6.485 | 6.175 | 6.400 | 1,750,863 | +0.06(+0.95%) |
Sep 07, 2016 | 6.560 | 6.610 | 6.220 | 6.340 | 1,489,933 | +0.18(+2.92%) |
Sep 06, 2016 | 5.980 | 6.160 | 5.930 | 6.160 | 976,651 | +0.20(+3.36%) |
Sep 02, 2016 | 6.150 | 5.960 | 5.960 | 5.960 | 957,100 | -0.18(-2.93%) |