Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.590 | 7.680 | 7.500 | 7.580 | 285,233 | +0.04(+0.46%) |
Nov 29, 2016 | 7.590 | 7.605 | 7.500 | 7.545 | 157,394 | -0.20(-2.52%) |
Nov 28, 2016 | 7.750 | 7.780 | 7.710 | 7.740 | 95,418 | -0.06(-0.77%) |
Nov 25, 2016 | 7.800 | 7.820 | 7.700 | 7.800 | 87,735 | +0.01(+0.13%) |
Nov 23, 2016 | 7.790 | 7.790 | 7.790 | 0 | +0.10(+1.30%) | |
Nov 22, 2016 | 7.425 | 7.690 | 7.410 | 7.690 | 1,636,083 | +0.38(+5.20%) |
Nov 21, 2016 | 7.070 | 7.310 | 7.040 | 7.310 | 421,976 | +0.42(+6.17%) |
Nov 18, 2016 | 6.870 | 6.890 | 6.760 | 6.885 | 257,175 | -0.23(-3.16%) |
Nov 17, 2016 | 7.080 | 7.150 | 7.050 | 7.110 | 383,632 | +0.21(+3.04%) |
Nov 16, 2016 | 6.980 | 7.020 | 6.855 | 6.900 | 57,237 | -0.06(-0.86%) |
Nov 15, 2016 | 6.895 | 6.960 | 6.830 | 6.960 | 306,146 | -0.47(-6.33%) |
Nov 14, 2016 | 7.380 | 7.460 | 7.350 | 7.430 | 52,597 | +0.07(+0.95%) |
Nov 11, 2016 | 7.387 | 7.440 | 7.210 | 7.360 | 184,560 | -0.08(-1.08%) |
Nov 10, 2016 | 7.640 | 7.700 | 7.390 | 7.440 | 107,006 | -0.05(-0.67%) |
Nov 09, 2016 | 7.434 | 7.520 | 7.340 | 7.490 | 162,067 | +0.27(+3.67%) |
Nov 08, 2016 | 7.160 | 7.260 | 7.140 | 7.225 | 69,971 | +0.17(+2.34%) |
Nov 07, 2016 | 7.017 | 7.080 | 7.000 | 7.060 | 141,749 | +0.27(+3.98%) |
Nov 04, 2016 | 6.810 | 6.840 | 6.740 | 6.790 | 264,213 | -0.14(-2.02%) |
Nov 03, 2016 | 6.930 | 6.970 | 6.920 | 6.930 | 131,401 | -0.07(-1.00%) |
Nov 02, 2016 | 7.030 | 7.130 | 6.990 | 7.000 | 326,129 | -0.01(-0.14%) |
Nov 01, 2016 | 7.150 | 7.190 | 6.980 | 7.010 | 518,767 | -0.00(-0.07%) |
Oct 31, 2016 | 6.930 | 7.030 | 6.910 | 7.015 | 134,744 | +0.21(+3.01%) |
Oct 28, 2016 | 6.745 | 6.850 | 6.720 | 6.810 | 474,457 | -0.03(-0.44%) |
Oct 27, 2016 | 6.800 | 6.880 | 6.696 | 6.840 | 539,245 | +0.06(+0.88%) |
Oct 26, 2016 | 6.690 | 6.790 | 6.663 | 6.780 | 258,654 | -0.07(-1.02%) |
Oct 25, 2016 | 6.860 | 6.910 | 6.790 | 6.850 | 927,551 | +0.19(+2.85%) |
Oct 24, 2016 | 6.741 | 6.750 | 6.560 | 6.660 | 669,371 | -0.13(-1.99%) |
Oct 21, 2016 | 6.640 | 6.820 | 6.620 | 6.795 | 199,352 | +0.20(+2.95%) |
Oct 20, 2016 | 6.520 | 6.600 | 6.450 | 6.600 | 254,817 | +0.04(+0.61%) |
Oct 19, 2016 | 6.460 | 6.580 | 6.440 | 6.560 | 317,775 | +0.09(+1.39%) |
Oct 18, 2016 | 6.435 | 6.470 | 6.390 | 6.470 | 250,639 | +0.21(+3.35%) |
Oct 17, 2016 | 6.260 | 6.300 | 6.240 | 6.260 | 164,594 | +0.01(+0.16%) |
Oct 14, 2016 | 6.230 | 6.290 | 6.190 | 6.250 | 265,356 | +0.09(+1.46%) |
Oct 13, 2016 | 6.120 | 6.170 | 6.065 | 6.160 | 791,619 | -0.27(-4.20%) |
Oct 12, 2016 | 6.400 | 6.500 | 6.380 | 6.430 | 537,885 | +0.07(+1.18%) |
Oct 11, 2016 | 6.570 | 6.570 | 6.320 | 6.355 | 490,037 | -0.16(-2.53%) |
Oct 10, 2016 | 6.465 | 6.560 | 6.470 | 6.520 | 207,339 | +0.04(+0.62%) |
Oct 07, 2016 | 6.400 | 6.520 | 6.380 | 6.480 | 941,126 | +0.06(+0.86%) |
Oct 06, 2016 | 6.420 | 6.440 | 6.360 | 6.425 | 408,747 | -0.12(-1.91%) |
Oct 05, 2016 | 6.430 | 6.560 | 6.380 | 6.550 | 347,310 | +0.32(+5.14%) |
Oct 04, 2016 | 6.440 | 6.440 | 6.220 | 6.230 | 160,018 | -0.16(-2.50%) |
Oct 03, 2016 | 6.325 | 6.420 | 6.310 | 6.390 | 18,165 | +0.09(+1.43%) |
Sep 30, 2016 | 6.340 | 6.340 | 6.250 | 6.300 | 46,120 | +0.02(+0.32%) |
Sep 29, 2016 | 6.260 | 6.390 | 6.220 | 6.280 | 1,404,912 | +0.13(+2.11%) |
Sep 28, 2016 | 6.042 | 6.160 | 5.995 | 6.150 | 2,019,323 | +0.20(+3.27%) |
Sep 27, 2016 | 5.920 | 5.990 | 5.880 | 5.955 | 2,228,465 | -0.03(-0.42%) |
Sep 26, 2016 | 5.970 | 6.020 | 5.930 | 5.980 | 43,612 | -0.10(-1.64%) |
Sep 23, 2016 | 6.050 | 6.140 | 6.050 | 6.080 | 90,098 | +0.13(+2.18%) |
Sep 22, 2016 | 5.965 | 6.000 | 5.930 | 5.950 | 59,749 | +0.11(+1.88%) |
Sep 21, 2016 | 5.660 | 5.840 | 5.660 | 5.840 | 44,316 | +0.32(+5.80%) |
Sep 20, 2016 | 5.550 | 5.555 | 5.490 | 5.520 | 20,729 | -0.02(-0.36%) |
Sep 19, 2016 | 5.590 | 5.605 | 5.510 | 5.540 | 24,105 | +0.24(+4.53%) |
Sep 16, 2016 | 5.250 | 5.340 | 5.250 | 5.300 | 19,410 | +0.00(+0.00%) |
Sep 15, 2016 | 5.210 | 5.330 | 5.210 | 5.300 | 21,620 | +0.02(+0.38%) |
Sep 14, 2016 | 5.180 | 5.320 | 5.180 | 5.280 | 35,798 | +0.17(+3.37%) |
Sep 13, 2016 | 5.290 | 5.290 | 5.090 | 5.108 | 13,776 | -0.34(-6.28%) |
Sep 12, 2016 | 5.320 | 5.490 | 5.300 | 5.450 | 72,683 | -0.08(-1.45%) |
Sep 09, 2016 | 5.580 | 5.580 | 5.500 | 5.530 | 18,493 | -0.10(-1.86%) |
Sep 08, 2016 | 5.620 | 5.670 | 5.580 | 5.635 | 54,481 | +0.08(+1.44%) |
Sep 07, 2016 | 5.600 | 5.630 | 5.530 | 5.555 | 37,538 | +0.04(+0.82%) |
Sep 06, 2016 | 5.480 | 5.550 | 5.460 | 5.510 | 55,554 | +0.18(+3.47%) |
Sep 02, 2016 | 5.325 | 5.325 | 5.325 | 0 | +0.13(+2.60%) |