Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.210 | 6.220 | 6.043 | 6.070 | 1,067,033 | -0.15(-2.41%) |
Nov 29, 2016 | 6.050 | 6.290 | 6.000 | 6.220 | 700,087 | +0.01(+0.16%) |
Nov 28, 2016 | 6.100 | 6.266 | 6.035 | 6.210 | 629,602 | +0.17(+2.81%) |
Nov 25, 2016 | 6.130 | 6.130 | 5.980 | 6.040 | 633,767 | -0.08(-1.31%) |
Nov 23, 2016 | 6.120 | 6.120 | 6.120 | 0 | -0.33(-5.12%) | |
Nov 22, 2016 | 6.250 | 6.470 | 6.030 | 6.450 | 1,014,418 | +0.28(+4.54%) |
Nov 21, 2016 | 6.200 | 6.335 | 6.090 | 6.170 | 1,037,904 | +0.04(+0.65%) |
Nov 18, 2016 | 6.170 | 6.275 | 5.925 | 6.130 | 2,094,509 | -0.10(-1.61%) |
Nov 17, 2016 | 6.640 | 6.695 | 6.120 | 6.230 | 1,688,035 | -0.28(-4.30%) |
Nov 16, 2016 | 6.630 | 6.663 | 6.350 | 6.510 | 1,237,841 | -0.22(-3.27%) |
Nov 15, 2016 | 6.180 | 6.750 | 6.010 | 6.730 | 1,732,290 | +0.52(+8.37%) |
Nov 14, 2016 | 5.800 | 6.430 | 5.700 | 6.210 | 3,360,157 | +0.29(+4.90%) |
Nov 11, 2016 | 6.840 | 6.915 | 5.850 | 5.920 | 3,407,784 | -0.98(-14.20%) |
Nov 10, 2016 | 7.230 | 7.250 | 6.740 | 6.900 | 2,934,185 | -0.32(-4.43%) |
Nov 09, 2016 | 7.210 | 7.680 | 6.920 | 7.220 | 3,549,547 | +0.46(+6.80%) |
Nov 08, 2016 | 6.980 | 7.140 | 6.630 | 6.760 | 1,468,120 | -0.15(-2.17%) |
Nov 07, 2016 | 6.900 | 7.000 | 6.684 | 6.910 | 969,883 | -0.18(-2.54%) |
Nov 04, 2016 | 7.400 | 7.432 | 6.830 | 7.090 | 1,692,152 | -0.30(-4.06%) |
Nov 03, 2016 | 7.200 | 7.430 | 7.160 | 7.390 | 1,002,468 | +0.15(+2.07%) |
Nov 02, 2016 | 7.480 | 7.730 | 7.210 | 7.240 | 2,240,323 | -0.04(-0.55%) |
Nov 01, 2016 | 7.070 | 7.380 | 6.960 | 7.280 | 1,451,329 | +0.44(+6.43%) |
Oct 31, 2016 | 6.610 | 6.860 | 6.500 | 6.840 | 1,033,204 | +0.21(+3.17%) |
Oct 28, 2016 | 6.640 | 6.809 | 6.440 | 6.630 | 1,337,920 | -0.01(-0.15%) |
Oct 27, 2016 | 6.880 | 6.910 | 6.570 | 6.640 | 1,170,734 | -0.18(-2.64%) |
Oct 26, 2016 | 6.950 | 7.025 | 6.740 | 6.820 | 949,530 | -0.15(-2.15%) |
Oct 25, 2016 | 6.890 | 7.070 | 6.710 | 6.970 | 874,908 | +0.16(+2.35%) |
Oct 24, 2016 | 7.120 | 7.170 | 6.665 | 6.810 | 1,083,295 | +0.02(+0.29%) |
Oct 21, 2016 | 6.720 | 6.805 | 6.650 | 6.790 | 815,470 | +0.02(+0.30%) |
Oct 20, 2016 | 7.000 | 7.010 | 6.720 | 6.770 | 934,141 | -0.23(-3.29%) |
Oct 19, 2016 | 6.930 | 7.035 | 6.770 | 7.000 | 1,075,493 | +0.26(+3.86%) |
Oct 18, 2016 | 6.640 | 6.830 | 6.460 | 6.740 | 1,153,280 | +0.31(+4.82%) |
Oct 17, 2016 | 6.310 | 6.450 | 6.290 | 6.430 | 634,933 | +0.16(+2.55%) |
Oct 14, 2016 | 6.490 | 6.560 | 6.210 | 6.270 | 1,077,559 | -0.32(-4.86%) |
Oct 13, 2016 | 6.360 | 6.795 | 6.350 | 6.590 | 1,407,601 | +0.23(+3.62%) |
Oct 12, 2016 | 6.200 | 6.400 | 6.161 | 6.360 | 958,830 | +0.17(+2.75%) |
Oct 11, 2016 | 6.320 | 6.390 | 6.160 | 6.190 | 810,614 | -0.22(-3.43%) |
Oct 10, 2016 | 6.420 | 6.505 | 6.290 | 6.410 | 897,511 | +0.12(+1.91%) |
Oct 07, 2016 | 6.360 | 6.480 | 6.100 | 6.290 | 1,582,567 | +0.15(+2.44%) |
Oct 06, 2016 | 6.070 | 6.280 | 6.020 | 6.140 | 1,741,156 | -0.21(-3.31%) |
Oct 05, 2016 | 6.380 | 6.470 | 6.020 | 6.350 | 1,642,468 | +0.11(+1.76%) |
Oct 04, 2016 | 6.860 | 6.870 | 6.160 | 6.240 | 2,192,733 | -0.89(-12.48%) |
Oct 03, 2016 | 7.240 | 7.370 | 7.030 | 7.130 | 837,422 | -0.11(-1.52%) |
Sep 30, 2016 | 7.570 | 7.730 | 7.240 | 7.240 | 1,592,801 | -0.11(-1.50%) |
Sep 29, 2016 | 7.220 | 7.420 | 7.090 | 7.350 | 828,478 | +0.07(+0.96%) |
Sep 28, 2016 | 7.090 | 7.380 | 6.930 | 7.280 | 1,193,900 | +0.19(+2.68%) |
Sep 27, 2016 | 7.110 | 7.200 | 6.900 | 7.090 | 1,262,380 | -0.14(-1.94%) |
Sep 26, 2016 | 7.440 | 7.590 | 7.220 | 7.230 | 781,779 | -0.18(-2.43%) |
Sep 23, 2016 | 7.730 | 7.790 | 7.350 | 7.410 | 917,647 | -0.34(-4.39%) |
Sep 22, 2016 | 8.200 | 8.205 | 7.620 | 7.750 | 1,382,837 | -0.24(-3.00%) |
Sep 21, 2016 | 7.740 | 8.030 | 7.570 | 7.990 | 1,969,138 | +0.45(+5.97%) |
Sep 20, 2016 | 7.380 | 7.555 | 7.270 | 7.540 | 973,904 | +0.16(+2.17%) |
Sep 19, 2016 | 7.450 | 7.590 | 7.290 | 7.380 | 1,582,757 | +0.13(+1.79%) |
Sep 16, 2016 | 7.520 | 7.610 | 7.250 | 7.250 | 6,438,279 | -0.44(-5.72%) |
Sep 15, 2016 | 7.590 | 7.910 | 7.360 | 7.690 | 1,411,534 | +0.09(+1.18%) |
Sep 14, 2016 | 7.780 | 7.950 | 7.540 | 7.600 | 1,575,608 | -0.14(-1.81%) |
Sep 13, 2016 | 8.110 | 8.280 | 7.615 | 7.740 | 2,011,262 | -0.57(-6.86%) |
Sep 12, 2016 | 7.820 | 8.360 | 7.720 | 8.310 | 1,997,128 | +0.27(+3.36%) |
Sep 09, 2016 | 8.750 | 8.800 | 7.865 | 8.040 | 1,863,401 | -0.89(-9.97%) |
Sep 08, 2016 | 9.010 | 9.088 | 8.785 | 8.930 | 999,431 | -0.14(-1.54%) |
Sep 07, 2016 | 9.010 | 9.074 | 8.595 | 9.070 | 1,473,056 | +0.06(+0.67%) |
Sep 06, 2016 | 8.710 | 9.030 | 8.500 | 9.010 | 1,997,117 | +0.66(+7.90%) |
Sep 02, 2016 | 8.190 | 8.350 | 8.350 | 8.350 | 2,098,500 | +0.51(+6.51%) |