Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.885 | 9.174 | 8.813 | 9.084 | 5,250,074 | +0.29(+3.28%) |
Nov 29, 2016 | 8.777 | 8.867 | 8.732 | 8.795 | 3,677,060 | +0.07(+0.83%) |
Nov 28, 2016 | 8.741 | 8.804 | 8.669 | 8.723 | 2,321,785 | -0.07(-0.82%) |
Nov 25, 2016 | 8.840 | 8.840 | 8.773 | 8.795 | 823,995 | -0.05(-0.51%) |
Nov 23, 2016 | 8.840 | 8.840 | 8.840 | 0 | +0.11(+1.24%) | |
Nov 22, 2016 | 8.651 | 8.777 | 8.624 | 8.732 | 5,292,940 | +0.15(+1.79%) |
Nov 21, 2016 | 8.615 | 8.669 | 8.506 | 8.579 | 4,336,074 | +0.03(+0.32%) |
Nov 18, 2016 | 8.867 | 8.867 | 8.443 | 8.552 | 7,321,702 | -0.30(-3.36%) |
Nov 17, 2016 | 8.570 | 8.867 | 8.561 | 8.849 | 5,177,816 | +0.30(+3.48%) |
Nov 16, 2016 | 8.389 | 8.588 | 8.380 | 8.552 | 2,725,565 | +0.04(+0.42%) |
Nov 15, 2016 | 8.380 | 8.524 | 8.195 | 8.515 | 3,760,457 | +0.13(+1.51%) |
Nov 14, 2016 | 8.182 | 8.547 | 8.119 | 8.389 | 6,771,069 | +0.28(+3.45%) |
Nov 11, 2016 | 7.947 | 8.173 | 7.776 | 8.110 | 7,081,811 | +0.10(+1.24%) |
Nov 10, 2016 | 7.659 | 8.092 | 7.622 | 8.010 | 12,227,154 | +0.44(+5.84%) |
Nov 09, 2016 | 6.874 | 7.704 | 6.874 | 7.568 | 24,495,408 | +1.16(+18.17%) |
Nov 08, 2016 | 6.414 | 6.477 | 6.323 | 6.405 | 2,622,669 | -0.01(-0.14%) |
Nov 07, 2016 | 6.387 | 6.477 | 6.360 | 6.414 | 3,127,415 | +0.12(+1.86%) |
Nov 04, 2016 | 6.314 | 6.391 | 6.287 | 6.296 | 5,702,093 | -0.03(-0.43%) |
Nov 03, 2016 | 6.360 | 6.400 | 6.283 | 6.323 | 3,342,613 | -0.02(-0.28%) |
Nov 02, 2016 | 6.332 | 6.396 | 6.251 | 6.342 | 6,362,848 | -0.05(-0.71%) |
Nov 01, 2016 | 6.414 | 6.495 | 6.360 | 6.387 | 11,674,288 | +0.03(+0.43%) |
Oct 31, 2016 | 6.450 | 6.495 | 6.355 | 6.360 | 4,913,199 | -0.06(-0.98%) |
Oct 28, 2016 | 6.450 | 6.477 | 6.360 | 6.423 | 4,803,760 | -0.02(-0.28%) |
Oct 27, 2016 | 6.549 | 6.549 | 6.423 | 6.441 | 4,436,930 | -0.05(-0.83%) |
Oct 26, 2016 | 6.396 | 6.522 | 6.396 | 6.495 | 2,385,601 | +0.08(+1.27%) |
Oct 25, 2016 | 6.459 | 6.531 | 6.364 | 6.414 | 1,557,644 | -0.07(-1.11%) |
Oct 24, 2016 | 6.513 | 6.549 | 6.432 | 6.486 | 2,723,155 | +0.05(+0.70%) |
Oct 21, 2016 | 6.423 | 6.495 | 6.396 | 6.441 | 3,320,467 | +0.02(+0.28%) |
Oct 20, 2016 | 6.558 | 6.684 | 6.414 | 6.423 | 4,476,940 | -0.10(-1.52%) |
Oct 19, 2016 | 6.531 | 6.594 | 6.477 | 6.522 | 4,148,637 | -0.02(-0.28%) |
Oct 18, 2016 | 6.522 | 6.558 | 6.387 | 6.540 | 2,958,823 | +0.06(+0.97%) |
Oct 17, 2016 | 6.504 | 6.599 | 6.468 | 6.477 | 3,294,725 | -0.02(-0.28%) |
Oct 14, 2016 | 6.423 | 6.558 | 6.414 | 6.495 | 2,818,739 | +0.11(+1.69%) |
Oct 13, 2016 | 6.423 | 6.450 | 6.305 | 6.387 | 2,659,896 | -0.11(-1.67%) |
Oct 12, 2016 | 6.495 | 6.603 | 6.477 | 6.495 | 2,222,266 | -0.02(-0.28%) |
Oct 11, 2016 | 6.603 | 6.639 | 6.486 | 6.513 | 5,612,363 | -0.13(-1.90%) |
Oct 10, 2016 | 6.693 | 6.765 | 6.621 | 6.639 | 1,546,330 | +0.00(+0.00%) |
Oct 07, 2016 | 6.657 | 6.708 | 6.594 | 6.639 | 2,010,970 | -0.01(-0.14%) |
Oct 06, 2016 | 6.738 | 6.756 | 6.639 | 6.648 | 1,709,708 | -0.10(-1.47%) |
Oct 05, 2016 | 6.756 | 6.829 | 6.720 | 6.747 | 5,498,815 | +0.04(+0.54%) |
Oct 04, 2016 | 6.693 | 6.761 | 6.666 | 6.711 | 3,813,511 | +0.05(+0.68%) |
Oct 03, 2016 | 6.657 | 6.765 | 6.648 | 6.666 | 1,638,984 | -0.07(-1.07%) |
Sep 30, 2016 | 6.666 | 6.765 | 6.630 | 6.738 | 2,770,702 | +0.12(+1.77%) |
Sep 29, 2016 | 6.765 | 6.829 | 6.576 | 6.621 | 1,770,021 | -0.14(-2.00%) |
Sep 28, 2016 | 6.738 | 6.774 | 6.648 | 6.756 | 935,207 | +0.05(+0.67%) |
Sep 27, 2016 | 6.549 | 6.711 | 6.522 | 6.711 | 1,729,046 | +0.14(+2.20%) |
Sep 26, 2016 | 6.648 | 6.657 | 6.567 | 6.567 | 1,409,779 | -0.14(-2.02%) |
Sep 23, 2016 | 6.693 | 6.847 | 6.684 | 6.702 | 1,520,400 | -0.02(-0.27%) |
Sep 22, 2016 | 6.666 | 6.756 | 6.603 | 6.720 | 2,330,233 | +0.11(+1.64%) |
Sep 21, 2016 | 6.630 | 6.693 | 6.540 | 6.612 | 1,850,872 | +0.03(+0.41%) |
Sep 20, 2016 | 6.648 | 6.684 | 6.567 | 6.585 | 1,395,112 | +0.00(+0.00%) |
Sep 19, 2016 | 6.892 | 6.892 | 6.531 | 6.585 | 2,539,048 | -0.08(-1.22%) |
Sep 16, 2016 | 6.684 | 6.802 | 6.486 | 6.666 | 5,194,985 | -0.09(-1.34%) |
Sep 15, 2016 | 6.513 | 6.774 | 6.486 | 6.756 | 2,536,641 | +0.23(+3.60%) |
Sep 14, 2016 | 6.657 | 6.684 | 6.459 | 6.522 | 3,031,023 | -0.14(-2.03%) |
Sep 13, 2016 | 6.738 | 6.774 | 6.558 | 6.657 | 1,969,484 | -0.18(-2.64%) |
Sep 12, 2016 | 6.630 | 6.865 | 6.567 | 6.838 | 2,108,639 | +0.15(+2.29%) |
Sep 09, 2016 | 6.711 | 6.784 | 6.666 | 6.684 | 2,754,376 | -0.10(-1.46%) |
Sep 08, 2016 | 6.747 | 6.820 | 6.702 | 6.784 | 1,691,506 | +0.02(+0.27%) |
Sep 07, 2016 | 6.567 | 6.765 | 6.522 | 6.765 | 2,359,178 | +0.20(+3.02%) |
Sep 06, 2016 | 6.675 | 6.684 | 6.558 | 6.567 | 1,759,939 | -0.10(-1.49%) |
Sep 02, 2016 | 6.693 | 6.666 | 6.666 | 6.666 | 1,584,810 | +0.03(+0.41%) |