Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.330 | 8.330 | 8.050 | 8.090 | 598,006 | -0.18(-2.18%) |
Nov 29, 2016 | 8.330 | 8.440 | 8.230 | 8.270 | 508,579 | -0.02(-0.24%) |
Nov 28, 2016 | 8.490 | 8.490 | 8.290 | 8.290 | 350,250 | -0.19(-2.24%) |
Nov 25, 2016 | 8.500 | 8.570 | 8.390 | 8.480 | 441,939 | +0.02(+0.24%) |
Nov 23, 2016 | 8.460 | 8.460 | 8.460 | 0 | +0.22(+2.67%) | |
Nov 22, 2016 | 8.050 | 8.320 | 8.020 | 8.240 | 838,559 | +0.24(+3.00%) |
Nov 21, 2016 | 8.060 | 8.220 | 7.940 | 8.000 | 921,506 | +0.05(+0.63%) |
Nov 18, 2016 | 8.050 | 8.070 | 7.900 | 7.950 | 874,692 | -0.06(-0.75%) |
Nov 17, 2016 | 7.900 | 8.040 | 7.860 | 8.010 | 1,153,817 | +0.15(+1.91%) |
Nov 16, 2016 | 7.360 | 7.960 | 7.360 | 7.860 | 1,436,611 | +0.35(+4.66%) |
Nov 15, 2016 | 7.400 | 7.640 | 7.390 | 7.510 | 1,062,716 | -0.05(-0.66%) |
Nov 14, 2016 | 8.050 | 8.320 | 7.110 | 7.560 | 1,879,624 | -0.49(-6.09%) |
Nov 11, 2016 | 7.650 | 8.090 | 7.620 | 8.050 | 907,699 | +0.43(+5.64%) |
Nov 10, 2016 | 7.440 | 7.690 | 7.350 | 7.620 | 858,770 | +0.24(+3.25%) |
Nov 09, 2016 | 6.760 | 7.400 | 6.600 | 7.380 | 911,458 | +0.47(+6.80%) |
Nov 08, 2016 | 7.250 | 7.480 | 6.550 | 6.910 | 1,244,145 | -0.15(-2.12%) |
Nov 07, 2016 | 6.940 | 7.070 | 6.860 | 7.060 | 1,142,691 | +0.28(+4.13%) |
Nov 04, 2016 | 6.700 | 6.860 | 6.650 | 6.780 | 681,037 | +0.09(+1.35%) |
Nov 03, 2016 | 6.590 | 6.745 | 6.550 | 6.690 | 645,141 | +0.15(+2.29%) |
Nov 02, 2016 | 6.650 | 6.690 | 6.510 | 6.540 | 391,172 | -0.13(-1.95%) |
Nov 01, 2016 | 6.680 | 6.770 | 6.630 | 6.670 | 591,136 | +0.02(+0.30%) |
Oct 31, 2016 | 6.630 | 6.670 | 6.590 | 6.650 | 415,320 | +0.02(+0.30%) |
Oct 28, 2016 | 6.650 | 6.760 | 6.630 | 6.630 | 270,341 | +0.00(+0.00%) |
Oct 27, 2016 | 6.810 | 6.810 | 6.620 | 6.630 | 331,437 | -0.11(-1.63%) |
Oct 26, 2016 | 6.840 | 6.920 | 6.730 | 6.740 | 288,728 | -0.13(-1.89%) |
Oct 25, 2016 | 6.900 | 6.920 | 6.830 | 6.870 | 281,997 | -0.01(-0.15%) |
Oct 24, 2016 | 6.820 | 6.900 | 6.780 | 6.880 | 215,928 | +0.12(+1.78%) |
Oct 21, 2016 | 6.670 | 6.795 | 6.600 | 6.760 | 270,343 | +0.05(+0.75%) |
Oct 20, 2016 | 6.680 | 6.745 | 6.640 | 6.710 | 183,552 | +0.03(+0.45%) |
Oct 19, 2016 | 6.710 | 6.750 | 6.630 | 6.680 | 192,845 | -0.03(-0.45%) |
Oct 18, 2016 | 6.790 | 6.800 | 6.700 | 6.710 | 213,271 | -0.01(-0.15%) |
Oct 17, 2016 | 6.750 | 6.800 | 6.720 | 6.720 | 224,336 | -0.05(-0.74%) |
Oct 14, 2016 | 6.770 | 6.920 | 6.740 | 6.770 | 408,419 | +0.00(+0.00%) |
Oct 13, 2016 | 6.850 | 6.860 | 6.680 | 6.770 | 879,685 | -0.12(-1.74%) |
Oct 12, 2016 | 7.020 | 7.050 | 6.880 | 6.890 | 387,813 | -0.10(-1.43%) |
Oct 11, 2016 | 7.220 | 7.240 | 6.980 | 6.990 | 278,390 | -0.22(-3.05%) |
Oct 10, 2016 | 7.260 | 7.330 | 7.200 | 7.210 | 225,952 | -0.04(-0.55%) |
Oct 07, 2016 | 7.270 | 7.310 | 7.170 | 7.250 | 638,836 | -0.03(-0.41%) |
Oct 06, 2016 | 7.160 | 7.330 | 7.150 | 7.280 | 912,952 | +0.13(+1.82%) |
Oct 05, 2016 | 6.990 | 7.160 | 6.960 | 7.150 | 3,580,525 | +0.15(+2.14%) |
Oct 04, 2016 | 6.970 | 7.040 | 6.940 | 7.000 | 434,539 | +0.03(+0.43%) |
Oct 03, 2016 | 7.050 | 7.115 | 6.950 | 6.970 | 278,343 | -0.12(-1.69%) |
Sep 30, 2016 | 7.090 | 7.130 | 7.010 | 7.090 | 487,312 | +0.06(+0.85%) |
Sep 29, 2016 | 7.130 | 7.195 | 7.015 | 7.030 | 258,949 | -0.13(-1.82%) |
Sep 28, 2016 | 7.100 | 7.210 | 7.080 | 7.160 | 367,577 | +0.02(+0.28%) |
Sep 27, 2016 | 7.090 | 7.180 | 7.000 | 7.140 | 1,349,251 | +0.10(+1.42%) |
Sep 26, 2016 | 7.170 | 7.170 | 7.000 | 7.040 | 393,897 | -0.14(-1.95%) |
Sep 23, 2016 | 7.140 | 7.240 | 7.110 | 7.180 | 470,612 | +0.00(+0.00%) |
Sep 22, 2016 | 7.250 | 7.290 | 7.130 | 7.180 | 453,382 | -0.03(-0.42%) |
Sep 21, 2016 | 7.150 | 7.230 | 7.120 | 7.210 | 865,630 | +0.06(+0.84%) |
Sep 20, 2016 | 7.070 | 7.210 | 7.040 | 7.150 | 1,888,855 | +0.09(+1.27%) |
Sep 19, 2016 | 7.040 | 7.145 | 7.010 | 7.060 | 597,151 | +0.04(+0.57%) |
Sep 16, 2016 | 7.020 | 7.150 | 6.990 | 7.020 | 1,581,393 | -0.03(-0.43%) |
Sep 15, 2016 | 6.940 | 7.100 | 6.930 | 7.050 | 441,302 | +0.04(+0.57%) |
Sep 14, 2016 | 7.000 | 7.140 | 6.980 | 7.010 | 322,099 | +0.04(+0.57%) |
Sep 13, 2016 | 6.940 | 6.975 | 6.820 | 6.970 | 444,217 | +0.00(+0.00%) |
Sep 12, 2016 | 6.920 | 6.980 | 6.830 | 6.970 | 575,598 | +0.01(+0.14%) |
Sep 09, 2016 | 6.990 | 7.020 | 6.910 | 6.960 | 528,770 | -0.08(-1.14%) |
Sep 08, 2016 | 6.950 | 7.130 | 6.950 | 7.040 | 585,950 | +0.04(+0.57%) |
Sep 07, 2016 | 6.970 | 7.050 | 6.940 | 7.000 | 352,541 | +0.03(+0.43%) |
Sep 06, 2016 | 6.860 | 7.010 | 6.838 | 6.970 | 353,672 | +0.14(+2.05%) |
Sep 02, 2016 | 6.790 | 6.830 | 6.830 | 6.830 | 179,300 | +0.08(+1.19%) |