Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.800 | 6.990 | 6.630 | 6.700 | 40,053 | -0.14(-2.05%) |
Nov 29, 2016 | 7.020 | 7.200 | 6.670 | 6.840 | 43,884 | -0.12(-1.72%) |
Nov 28, 2016 | 7.040 | 7.120 | 6.840 | 6.960 | 36,606 | -0.07(-1.00%) |
Nov 25, 2016 | 7.010 | 7.370 | 6.920 | 7.030 | 48,869 | +0.00(+0.00%) |
Nov 23, 2016 | 7.030 | 7.030 | 7.030 | 0 | -0.05(-0.71%) | |
Nov 22, 2016 | 7.150 | 7.260 | 6.920 | 7.080 | 19,833 | +0.15(+2.16%) |
Nov 21, 2016 | 7.740 | 7.740 | 6.750 | 6.930 | 53,237 | -0.85(-10.93%) |
Nov 18, 2016 | 7.880 | 7.950 | 7.320 | 7.780 | 22,444 | -0.14(-1.77%) |
Nov 17, 2016 | 8.000 | 8.130 | 7.835 | 7.920 | 7,553 | -0.11(-1.37%) |
Nov 16, 2016 | 7.810 | 8.150 | 7.810 | 8.030 | 28,243 | +0.17(+2.16%) |
Nov 15, 2016 | 8.170 | 8.170 | 7.700 | 7.860 | 13,569 | -0.36(-4.38%) |
Nov 14, 2016 | 8.230 | 8.418 | 7.760 | 8.220 | 68,140 | -0.04(-0.48%) |
Nov 11, 2016 | 8.170 | 8.290 | 7.690 | 8.260 | 25,228 | +0.11(+1.35%) |
Nov 10, 2016 | 7.960 | 8.150 | 7.230 | 8.150 | 177,477 | +0.27(+3.43%) |
Nov 09, 2016 | 7.640 | 8.197 | 7.640 | 7.880 | 44,260 | +0.08(+1.03%) |
Nov 08, 2016 | 7.560 | 7.850 | 7.560 | 7.800 | 118,364 | +0.24(+3.17%) |
Nov 07, 2016 | 7.300 | 7.670 | 6.930 | 7.560 | 208,051 | +0.36(+5.00%) |
Nov 04, 2016 | 6.940 | 7.270 | 6.860 | 7.200 | 141,519 | +0.31(+4.50%) |
Nov 03, 2016 | 6.850 | 6.900 | 6.820 | 6.890 | 13,028 | +0.04(+0.58%) |
Nov 02, 2016 | 6.810 | 6.900 | 6.800 | 6.850 | 11,254 | +0.01(+0.15%) |
Nov 01, 2016 | 6.860 | 6.945 | 6.781 | 6.840 | 24,655 | +0.05(+0.74%) |
Oct 31, 2016 | 6.550 | 6.880 | 6.530 | 6.790 | 36,535 | +0.30(+4.62%) |
Oct 28, 2016 | 6.350 | 6.570 | 6.280 | 6.490 | 32,279 | +0.08(+1.25%) |
Oct 27, 2016 | 6.710 | 6.740 | 6.310 | 6.410 | 38,614 | -0.34(-5.04%) |
Oct 26, 2016 | 6.930 | 7.000 | 6.680 | 6.750 | 65,643 | -0.24(-3.43%) |
Oct 25, 2016 | 7.320 | 7.460 | 6.990 | 6.990 | 118,097 | -0.39(-5.28%) |
Oct 24, 2016 | 7.350 | 7.430 | 7.250 | 7.380 | 66,809 | +0.01(+0.14%) |
Oct 21, 2016 | 7.300 | 7.500 | 6.980 | 7.370 | 93,748 | +0.05(+0.68%) |
Oct 20, 2016 | 7.200 | 7.500 | 7.030 | 7.320 | 88,822 | +0.13(+1.81%) |
Oct 19, 2016 | 7.120 | 7.190 | 7.100 | 7.190 | 28,091 | +0.11(+1.55%) |
Oct 18, 2016 | 7.050 | 7.180 | 7.050 | 7.080 | 20,030 | +0.02(+0.28%) |
Oct 17, 2016 | 7.220 | 7.230 | 7.050 | 7.060 | 7,202 | -0.19(-2.62%) |
Oct 14, 2016 | 7.090 | 7.430 | 7.050 | 7.250 | 227,871 | +0.15(+2.11%) |
Oct 13, 2016 | 7.080 | 7.160 | 7.080 | 7.100 | 62,355 | -0.07(-0.98%) |
Oct 12, 2016 | 7.250 | 7.290 | 6.551 | 7.170 | 72,561 | +0.02(+0.28%) |
Oct 11, 2016 | 7.200 | 7.270 | 7.070 | 7.150 | 117,462 | -0.04(-0.56%) |
Oct 10, 2016 | 7.361 | 7.361 | 7.180 | 7.190 | 138,549 | -0.11(-1.51%) |
Oct 07, 2016 | 7.280 | 7.310 | 7.210 | 7.300 | 25,945 | +0.04(+0.55%) |
Oct 06, 2016 | 7.230 | 7.380 | 7.200 | 7.260 | 45,634 | +0.02(+0.28%) |
Oct 05, 2016 | 7.310 | 7.629 | 7.021 | 7.240 | 36,451 | -0.14(-1.90%) |
Oct 04, 2016 | 7.460 | 7.460 | 7.162 | 7.380 | 58,228 | -0.04(-0.54%) |
Oct 03, 2016 | 7.050 | 7.450 | 7.050 | 7.420 | 70,382 | +0.33(+4.65%) |
Sep 30, 2016 | 6.590 | 7.150 | 6.570 | 7.090 | 124,251 | +0.58(+8.99%) |
Sep 29, 2016 | 6.250 | 6.550 | 6.250 | 6.505 | 34,968 | +0.24(+3.75%) |
Sep 28, 2016 | 6.250 | 6.430 | 6.210 | 6.270 | 49,623 | +0.02(+0.32%) |
Sep 27, 2016 | 6.320 | 6.350 | 6.160 | 6.250 | 10,331 | -0.05(-0.79%) |
Sep 26, 2016 | 6.280 | 6.420 | 6.250 | 6.300 | 32,065 | -0.09(-1.41%) |
Sep 23, 2016 | 6.110 | 6.420 | 6.030 | 6.390 | 68,960 | +0.36(+5.97%) |
Sep 22, 2016 | 6.050 | 6.180 | 5.950 | 6.030 | 47,415 | -0.07(-1.15%) |
Sep 21, 2016 | 5.430 | 6.140 | 5.430 | 6.100 | 818,213 | +0.60(+10.91%) |
Sep 20, 2016 | 5.150 | 5.540 | 5.110 | 5.500 | 512,672 | +0.45(+8.91%) |
Sep 19, 2016 | 4.990 | 5.070 | 4.910 | 5.050 | 68,876 | +0.10(+2.02%) |
Sep 16, 2016 | 5.150 | 5.190 | 4.900 | 4.950 | 229,358 | -0.19(-3.70%) |
Sep 15, 2016 | 5.150 | 5.170 | 5.140 | 5.140 | 18,726 | +0.01(+0.19%) |
Sep 14, 2016 | 5.150 | 5.236 | 5.040 | 5.130 | 47,598 | +0.05(+0.98%) |
Sep 13, 2016 | 5.120 | 5.170 | 5.020 | 5.080 | 40,255 | -0.03(-0.59%) |
Sep 12, 2016 | 5.180 | 5.240 | 5.050 | 5.110 | 40,090 | -0.09(-1.73%) |
Sep 09, 2016 | 5.390 | 5.400 | 5.200 | 5.200 | 43,842 | -0.20(-3.70%) |
Sep 08, 2016 | 5.420 | 5.580 | 5.300 | 5.400 | 41,174 | -0.01(-0.18%) |
Sep 07, 2016 | 5.530 | 5.670 | 5.400 | 5.410 | 38,994 | -0.11(-1.99%) |
Sep 06, 2016 | 5.620 | 5.660 | 5.432 | 5.520 | 52,509 | -0.08(-1.43%) |
Sep 02, 2016 | 5.540 | 5.600 | 5.600 | 5.600 | 114,100 | +0.02(+0.36%) |