Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.828 | 6.861 | 6.654 | 6.693 | 14,622,000 | -0.15(-2.13%) |
Nov 29, 2016 | 6.833 | 6.901 | 6.772 | 6.839 | 8,564,543 | +0.01(+0.16%) |
Nov 28, 2016 | 6.946 | 6.996 | 6.822 | 6.828 | 6,317,767 | -0.12(-1.70%) |
Nov 25, 2016 | 6.906 | 6.985 | 6.906 | 6.946 | 1,933,352 | +0.04(+0.57%) |
Nov 23, 2016 | 6.906 | 6.906 | 6.906 | 0 | -0.06(-0.81%) | |
Nov 22, 2016 | 6.912 | 6.971 | 6.861 | 6.963 | 6,463,951 | +0.08(+1.14%) |
Nov 21, 2016 | 6.951 | 7.002 | 6.867 | 6.884 | 4,570,390 | -0.01(-0.16%) |
Nov 18, 2016 | 6.901 | 6.923 | 6.833 | 6.895 | 4,833,257 | +0.01(+0.16%) |
Nov 17, 2016 | 6.946 | 7.002 | 6.873 | 6.884 | 6,678,594 | -0.06(-0.89%) |
Nov 16, 2016 | 6.929 | 6.996 | 6.890 | 6.946 | 5,456,390 | +0.02(+0.24%) |
Nov 15, 2016 | 6.946 | 6.985 | 6.850 | 6.929 | 5,167,257 | +0.02(+0.24%) |
Nov 14, 2016 | 6.749 | 6.923 | 6.699 | 6.912 | 12,575,862 | +0.17(+2.58%) |
Nov 11, 2016 | 6.659 | 6.800 | 6.659 | 6.738 | 11,660,703 | +0.06(+0.93%) |
Nov 10, 2016 | 6.788 | 6.811 | 6.592 | 6.676 | 14,236,902 | -0.11(-1.65%) |
Nov 09, 2016 | 6.682 | 6.817 | 6.513 | 6.788 | 18,556,982 | -0.15(-2.18%) |
Nov 08, 2016 | 7.019 | 7.036 | 6.892 | 6.940 | 7,913,337 | -0.08(-1.20%) |
Nov 07, 2016 | 6.895 | 7.036 | 6.836 | 7.024 | 11,515,777 | +0.23(+3.39%) |
Nov 04, 2016 | 6.626 | 6.856 | 6.626 | 6.794 | 11,477,022 | +0.15(+2.20%) |
Nov 03, 2016 | 6.934 | 6.957 | 6.547 | 6.648 | 19,450,850 | -0.20(-2.95%) |
Nov 02, 2016 | 7.109 | 7.120 | 6.845 | 6.850 | 26,881,654 | -0.49(-6.73%) |
Nov 01, 2016 | 7.810 | 7.816 | 7.339 | 7.344 | 14,875,497 | -0.48(-6.17%) |
Oct 31, 2016 | 7.698 | 7.886 | 7.642 | 7.827 | 20,197,564 | +0.14(+1.83%) |
Oct 28, 2016 | 7.855 | 7.962 | 7.681 | 7.687 | 11,546,340 | -0.19(-2.42%) |
Oct 27, 2016 | 8.130 | 8.130 | 7.782 | 7.878 | 7,593,650 | -0.25(-3.11%) |
Oct 26, 2016 | 8.271 | 8.293 | 8.074 | 8.130 | 5,886,074 | -0.17(-2.10%) |
Oct 25, 2016 | 8.333 | 8.372 | 8.276 | 8.304 | 3,607,179 | -0.04(-0.47%) |
Oct 24, 2016 | 8.400 | 8.442 | 8.299 | 8.344 | 4,575,429 | +0.06(+0.68%) |
Oct 21, 2016 | 8.232 | 8.319 | 8.206 | 8.288 | 3,488,736 | -0.01(-0.14%) |
Oct 20, 2016 | 8.198 | 8.324 | 8.192 | 8.299 | 3,913,086 | +0.06(+0.75%) |
Oct 19, 2016 | 8.248 | 8.304 | 8.192 | 8.237 | 3,304,175 | -0.01(-0.14%) |
Oct 18, 2016 | 8.220 | 8.333 | 8.164 | 8.248 | 3,698,610 | +0.10(+1.24%) |
Oct 17, 2016 | 8.170 | 8.198 | 8.119 | 8.147 | 4,210,160 | -0.02(-0.27%) |
Oct 14, 2016 | 8.181 | 8.271 | 8.080 | 8.170 | 11,618,922 | +0.01(+0.07%) |
Oct 13, 2016 | 8.041 | 8.203 | 8.001 | 8.164 | 6,150,271 | +0.10(+1.18%) |
Oct 12, 2016 | 8.018 | 8.105 | 7.940 | 8.069 | 3,810,592 | +0.07(+0.84%) |
Oct 11, 2016 | 8.074 | 8.119 | 7.934 | 8.001 | 5,633,728 | -0.10(-1.18%) |
Oct 10, 2016 | 8.029 | 8.209 | 8.013 | 8.097 | 6,526,543 | +0.12(+1.48%) |
Oct 07, 2016 | 8.007 | 8.170 | 7.878 | 7.979 | 9,808,499 | +0.02(+0.28%) |
Oct 06, 2016 | 7.822 | 8.004 | 7.732 | 7.956 | 6,468,811 | +0.09(+1.14%) |
Oct 05, 2016 | 8.164 | 8.223 | 7.855 | 7.867 | 8,745,803 | -0.26(-3.18%) |
Oct 04, 2016 | 8.198 | 8.198 | 8.014 | 8.125 | 10,460,839 | -0.06(-0.69%) |
Oct 03, 2016 | 8.327 | 8.344 | 8.153 | 8.181 | 6,100,967 | -0.11(-1.35%) |
Sep 30, 2016 | 8.518 | 8.613 | 8.288 | 8.293 | 10,283,363 | -0.20(-2.38%) |
Sep 29, 2016 | 8.484 | 8.529 | 8.321 | 8.495 | 17,005,766 | +0.01(+0.13%) |
Sep 28, 2016 | 8.271 | 8.490 | 8.271 | 8.484 | 17,194,310 | +0.17(+2.09%) |
Sep 27, 2016 | 8.181 | 8.411 | 8.164 | 8.310 | 81,318,184 | -0.11(-1.27%) |
Sep 26, 2016 | 8.372 | 8.445 | 8.321 | 8.417 | 2,501,855 | +0.02(+0.20%) |
Sep 23, 2016 | 8.321 | 8.431 | 8.268 | 8.400 | 3,527,326 | +0.04(+0.54%) |
Sep 22, 2016 | 8.232 | 8.355 | 8.227 | 8.355 | 2,988,755 | +0.21(+2.55%) |
Sep 21, 2016 | 8.041 | 8.187 | 7.956 | 8.147 | 3,288,910 | +0.10(+1.26%) |
Sep 20, 2016 | 8.052 | 8.097 | 8.013 | 8.046 | 3,759,626 | +0.06(+0.70%) |
Sep 19, 2016 | 7.923 | 8.013 | 7.911 | 7.990 | 3,016,900 | +0.08(+1.07%) |
Sep 16, 2016 | 7.833 | 7.911 | 7.777 | 7.906 | 6,894,727 | +0.06(+0.72%) |
Sep 15, 2016 | 7.794 | 7.875 | 7.760 | 7.850 | 4,063,058 | +0.07(+0.94%) |
Sep 14, 2016 | 7.715 | 7.850 | 7.709 | 7.777 | 4,051,145 | +0.06(+0.80%) |
Sep 13, 2016 | 7.844 | 7.883 | 7.656 | 7.715 | 5,948,032 | -0.17(-2.14%) |
Sep 12, 2016 | 7.740 | 7.928 | 7.723 | 7.883 | 4,802,557 | +0.10(+1.28%) |
Sep 09, 2016 | 8.242 | 8.242 | 7.751 | 7.784 | 9,727,445 | -0.51(-6.13%) |
Sep 08, 2016 | 8.497 | 8.519 | 8.270 | 8.292 | 7,777,811 | -0.25(-2.91%) |
Sep 07, 2016 | 8.497 | 8.602 | 8.480 | 8.541 | 7,949,151 | +0.05(+0.59%) |
Sep 06, 2016 | 8.452 | 8.524 | 8.364 | 8.491 | 3,941,593 | +0.09(+1.05%) |
Sep 02, 2016 | 8.375 | 8.403 | 8.403 | 8.403 | 4,531,141 | +0.09(+1.06%) |