Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.020 | 9.120 | 8.900 | 8.910 | 36,481,716 | -0.02(-0.22%) |
Nov 29, 2016 | 9.000 | 9.230 | 8.850 | 8.930 | 54,796,656 | +0.10(+1.13%) |
Nov 28, 2016 | 8.720 | 8.980 | 8.720 | 8.830 | 25,845,628 | +0.06(+0.68%) |
Nov 25, 2016 | 8.800 | 8.910 | 8.690 | 8.770 | 14,214,120 | -0.03(-0.34%) |
Nov 23, 2016 | 8.800 | 8.800 | 8.800 | 0 | +0.11(+1.27%) | |
Nov 22, 2016 | 9.050 | 9.060 | 8.540 | 8.690 | 71,248,824 | -0.25(-2.80%) |
Nov 21, 2016 | 8.870 | 9.220 | 8.860 | 8.940 | 65,564,428 | +0.23(+2.64%) |
Nov 18, 2016 | 8.680 | 8.830 | 8.400 | 8.710 | 62,336,216 | +0.25(+2.96%) |
Nov 17, 2016 | 7.790 | 8.770 | 7.770 | 8.460 | 124,167,544 | +0.79(+10.30%) |
Nov 16, 2016 | 7.090 | 7.750 | 7.070 | 7.670 | 78,034,504 | +0.70(+10.04%) |
Nov 15, 2016 | 6.820 | 7.080 | 6.790 | 6.970 | 28,868,886 | +0.18(+2.65%) |
Nov 14, 2016 | 6.830 | 6.840 | 6.610 | 6.790 | 29,582,792 | +0.11(+1.57%) |
Nov 11, 2016 | 6.640 | 6.690 | 6.470 | 6.685 | 39,492,152 | +0.39(+6.20%) |
Nov 10, 2016 | 6.820 | 6.910 | 6.550 | 6.295 | 71,643,184 | -0.65(-9.29%) |
Nov 09, 2016 | 6.700 | 7.050 | 6.640 | 6.940 | 38,473,628 | -0.06(-0.86%) |
Nov 08, 2016 | 6.850 | 7.175 | 6.751 | 7.000 | 37,629,808 | +0.04(+0.57%) |
Nov 07, 2016 | 6.790 | 6.990 | 6.760 | 6.960 | 36,986,024 | +0.40(+6.10%) |
Nov 04, 2016 | 6.690 | 6.720 | 6.460 | 6.560 | 32,215,708 | -0.14(-2.09%) |
Nov 03, 2016 | 6.780 | 6.790 | 6.560 | 6.700 | 33,659,656 | -0.06(-0.89%) |
Nov 02, 2016 | 7.030 | 7.055 | 6.670 | 6.760 | 33,830,084 | -0.33(-4.65%) |
Nov 01, 2016 | 7.320 | 7.425 | 6.920 | 7.090 | 39,895,648 | -0.14(-1.94%) |
Oct 31, 2016 | 7.240 | 7.460 | 7.200 | 7.230 | 42,340,404 | +0.03(+0.42%) |
Oct 28, 2016 | 7.100 | 7.530 | 7.020 | 7.200 | 77,261,336 | +0.09(+1.27%) |
Oct 27, 2016 | 7.440 | 7.460 | 7.100 | 7.110 | 37,799,220 | -0.18(-2.47%) |
Oct 26, 2016 | 7.400 | 7.480 | 7.260 | 7.290 | 47,605,480 | -0.21(-2.80%) |
Oct 25, 2016 | 6.900 | 7.500 | 6.870 | 7.500 | 78,848,944 | +0.50(+7.07%) |
Oct 24, 2016 | 6.570 | 7.010 | 6.540 | 7.005 | 52,986,940 | +0.49(+7.44%) |
Oct 21, 2016 | 6.500 | 6.650 | 6.370 | 6.520 | 64,243,548 | -0.44(-6.32%) |
Oct 20, 2016 | 6.810 | 6.980 | 6.790 | 6.960 | 64,497,368 | +0.19(+2.81%) |
Oct 19, 2016 | 6.700 | 6.800 | 6.570 | 6.770 | 29,407,608 | +0.04(+0.59%) |
Oct 18, 2016 | 6.760 | 6.890 | 6.690 | 6.730 | 25,306,588 | +0.06(+0.90%) |
Oct 17, 2016 | 6.920 | 6.970 | 6.640 | 6.670 | 24,256,716 | -0.08(-1.19%) |
Oct 14, 2016 | 6.920 | 7.120 | 6.740 | 6.750 | 66,934,376 | +0.26(+4.01%) |
Oct 13, 2016 | 6.500 | 6.540 | 6.240 | 6.490 | 30,397,020 | -0.13(-1.96%) |
Oct 12, 2016 | 6.640 | 6.770 | 6.420 | 6.620 | 33,580,976 | +0.12(+1.85%) |
Oct 11, 2016 | 6.800 | 6.840 | 6.380 | 6.500 | 32,510,604 | -0.34(-4.97%) |
Oct 10, 2016 | 6.820 | 6.935 | 6.800 | 6.840 | 13,783,320 | +0.09(+1.33%) |
Oct 07, 2016 | 6.920 | 6.960 | 6.620 | 6.750 | 33,059,000 | -0.21(-3.02%) |
Oct 06, 2016 | 6.720 | 6.980 | 6.630 | 6.960 | 27,059,488 | +0.18(+2.65%) |
Oct 05, 2016 | 6.970 | 7.010 | 6.700 | 6.780 | 31,229,076 | -0.19(-2.73%) |
Oct 04, 2016 | 7.000 | 7.090 | 6.890 | 6.970 | 25,764,200 | +0.02(+0.29%) |
Oct 03, 2016 | 6.950 | 7.150 | 6.870 | 6.950 | 30,405,290 | +0.04(+0.58%) |
Sep 30, 2016 | 6.700 | 7.040 | 6.700 | 6.910 | 47,442,304 | +0.24(+3.60%) |
Sep 29, 2016 | 6.570 | 6.730 | 6.540 | 6.670 | 30,617,218 | +0.08(+1.21%) |
Sep 28, 2016 | 6.570 | 6.650 | 6.480 | 6.590 | 27,852,656 | +0.05(+0.76%) |
Sep 27, 2016 | 6.450 | 6.580 | 6.290 | 6.540 | 30,023,196 | +0.22(+3.48%) |
Sep 26, 2016 | 6.540 | 6.540 | 6.315 | 6.320 | 29,871,400 | -0.23(-3.51%) |
Sep 23, 2016 | 6.310 | 6.650 | 6.310 | 6.550 | 61,022,356 | +0.18(+2.83%) |
Sep 22, 2016 | 6.350 | 6.440 | 6.330 | 6.370 | 35,806,164 | +0.08(+1.27%) |
Sep 21, 2016 | 6.200 | 6.320 | 6.140 | 6.290 | 33,445,504 | +0.12(+1.94%) |
Sep 20, 2016 | 6.230 | 6.280 | 6.120 | 6.170 | 28,987,152 | +0.01(+0.16%) |
Sep 19, 2016 | 6.120 | 6.275 | 6.080 | 6.160 | 37,836,048 | +0.11(+1.82%) |
Sep 16, 2016 | 6.220 | 6.220 | 5.970 | 6.050 | 47,829,444 | +0.03(+0.50%) |
Sep 15, 2016 | 6.090 | 6.200 | 5.950 | 6.020 | 52,716,928 | -0.02(-0.33%) |
Sep 14, 2016 | 5.750 | 6.077 | 5.750 | 6.040 | 64,309,720 | +0.30(+5.23%) |
Sep 13, 2016 | 5.920 | 5.950 | 5.660 | 5.740 | 50,803,008 | -0.20(-3.37%) |
Sep 12, 2016 | 5.830 | 6.065 | 5.770 | 5.940 | 78,009,136 | +0.04(+0.68%) |
Sep 09, 2016 | 6.230 | 6.240 | 5.850 | 5.900 | 170,828,032 | -0.32(-5.22%) |
Sep 08, 2016 | 6.640 | 6.650 | 6.150 | 6.225 | 90,795,728 | -0.62(-8.99%) |
Sep 07, 2016 | 7.050 | 7.070 | 6.780 | 6.840 | 57,713,508 | -0.50(-6.81%) |
Sep 06, 2016 | 7.560 | 7.600 | 7.250 | 7.340 | 24,973,916 | -0.17(-2.26%) |
Sep 02, 2016 | 7.490 | 7.510 | 7.510 | 7.510 | 18,530,400 | +0.16(+2.18%) |