Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.900 | 7.050 | 6.785 | 7.000 | 30,020 | +0.20(+2.94%) |
Nov 29, 2016 | 6.910 | 7.050 | 6.680 | 6.800 | 309,996 | -0.12(-1.73%) |
Nov 28, 2016 | 7.050 | 7.240 | 6.810 | 6.920 | 62,802 | -0.17(-2.40%) |
Nov 25, 2016 | 7.000 | 7.150 | 6.830 | 7.090 | 9,894 | +0.15(+2.16%) |
Nov 23, 2016 | 6.940 | 6.940 | 6.940 | 0 | -0.12(-1.70%) | |
Nov 22, 2016 | 7.020 | 7.500 | 6.950 | 7.060 | 147,474 | +0.06(+0.86%) |
Nov 21, 2016 | 6.940 | 7.619 | 6.740 | 7.000 | 64,618 | -0.02(-0.28%) |
Nov 18, 2016 | 6.722 | 7.250 | 6.715 | 7.020 | 121,597 | -0.01(-0.14%) |
Nov 17, 2016 | 7.180 | 7.240 | 6.970 | 7.030 | 42,667 | -0.09(-1.26%) |
Nov 16, 2016 | 7.370 | 7.490 | 6.860 | 7.120 | 54,142 | -0.26(-3.52%) |
Nov 15, 2016 | 7.110 | 7.640 | 7.000 | 7.380 | 119,069 | +0.23(+3.22%) |
Nov 14, 2016 | 7.690 | 8.400 | 7.120 | 7.150 | 69,795 | -0.54(-7.02%) |
Nov 11, 2016 | 8.800 | 9.162 | 7.332 | 7.690 | 42,223 | -1.15(-13.01%) |
Nov 10, 2016 | 9.100 | 9.760 | 8.800 | 8.840 | 75,728 | -1.17(-11.69%) |
Nov 09, 2016 | 9.350 | 10.13 | 9.200 | 10.01 | 32,264 | +0.82(+8.92%) |
Nov 08, 2016 | 9.500 | 9.500 | 9.190 | 9.190 | 44,373 | -0.18(-1.92%) |
Nov 07, 2016 | 9.820 | 9.992 | 9.209 | 9.370 | 23,866 | +0.21(+2.29%) |
Nov 04, 2016 | 9.140 | 9.967 | 9.100 | 9.160 | 10,038 | +0.05(+0.55%) |
Nov 03, 2016 | 9.180 | 9.400 | 9.100 | 9.110 | 4,208 | -0.04(-0.44%) |
Nov 02, 2016 | 9.400 | 9.400 | 9.100 | 9.150 | 5,950 | -0.33(-3.48%) |
Nov 01, 2016 | 9.290 | 10.00 | 9.280 | 9.480 | 3,213 | +0.17(+1.83%) |
Oct 31, 2016 | 9.570 | 9.570 | 9.250 | 9.310 | 3,678 | -0.19(-2.00%) |
Oct 28, 2016 | 9.430 | 9.620 | 9.280 | 9.500 | 13,238 | +0.10(+1.06%) |
Oct 27, 2016 | 9.580 | 10.54 | 9.350 | 9.400 | 16,128 | -0.10(-1.05%) |
Oct 26, 2016 | 9.680 | 9.690 | 9.440 | 9.500 | 6,845 | -0.21(-2.16%) |
Oct 25, 2016 | 10.02 | 10.07 | 9.650 | 9.710 | 5,109 | -0.16(-1.62%) |
Oct 24, 2016 | 10.14 | 10.35 | 9.870 | 9.870 | 3,983 | -0.21(-2.08%) |
Oct 21, 2016 | 9.960 | 10.24 | 9.800 | 10.08 | 17,037 | +0.09(+0.90%) |
Oct 20, 2016 | 10.05 | 10.10 | 9.570 | 9.990 | 14,616 | -0.16(-1.58%) |
Oct 19, 2016 | 10.35 | 10.35 | 9.860 | 10.15 | 7,965 | +0.15(+1.50%) |
Oct 18, 2016 | 9.820 | 10.11 | 9.690 | 10.00 | 16,690 | +0.02(+0.20%) |
Oct 17, 2016 | 10.25 | 10.56 | 9.820 | 9.980 | 37,137 | -0.21(-2.06%) |
Oct 14, 2016 | 9.880 | 10.64 | 9.810 | 10.19 | 15,098 | +0.15(+1.49%) |
Oct 13, 2016 | 9.970 | 10.12 | 9.970 | 10.04 | 5,804 | +0.05(+0.50%) |
Oct 12, 2016 | 10.02 | 10.26 | 9.780 | 9.990 | 22,587 | -0.07(-0.70%) |
Oct 11, 2016 | 10.04 | 10.38 | 9.840 | 10.06 | 44,664 | -0.06(-0.59%) |
Oct 10, 2016 | 10.66 | 10.74 | 9.670 | 10.12 | 94,366 | -0.58(-5.42%) |
Oct 07, 2016 | 10.64 | 10.75 | 10.52 | 10.70 | 16,678 | +0.17(+1.61%) |
Oct 06, 2016 | 10.69 | 10.69 | 10.41 | 10.53 | 35,017 | -0.22(-2.05%) |
Oct 05, 2016 | 10.28 | 11.17 | 10.11 | 10.75 | 68,627 | +0.42(+4.07%) |
Oct 04, 2016 | 10.51 | 10.91 | 10.17 | 10.33 | 60,660 | -0.22(-2.09%) |
Oct 03, 2016 | 10.03 | 10.71 | 10.03 | 10.55 | 17,983 | +0.44(+4.35%) |
Sep 30, 2016 | 10.03 | 10.18 | 10.00 | 10.11 | 6,618 | +0.10(+1.00%) |
Sep 29, 2016 | 10.24 | 10.28 | 10.00 | 10.01 | 11,125 | -0.07(-0.69%) |
Sep 28, 2016 | 9.950 | 10.26 | 9.950 | 10.08 | 43,815 | +0.01(+0.10%) |
Sep 27, 2016 | 9.990 | 10.21 | 9.830 | 10.07 | 11,288 | -0.04(-0.40%) |
Sep 26, 2016 | 10.16 | 10.38 | 9.914 | 10.11 | 7,230 | -0.24(-2.32%) |
Sep 23, 2016 | 10.41 | 10.41 | 10.21 | 10.35 | 7,599 | -0.09(-0.86%) |
Sep 22, 2016 | 10.03 | 10.47 | 9.960 | 10.44 | 10,499 | +0.25(+2.45%) |
Sep 21, 2016 | 10.21 | 10.38 | 9.940 | 10.19 | 11,526 | -0.10(-0.97%) |
Sep 20, 2016 | 9.910 | 10.39 | 9.890 | 10.29 | 13,578 | +0.24(+2.39%) |
Sep 19, 2016 | 9.970 | 10.29 | 9.840 | 10.05 | 8,727 | +0.09(+0.90%) |
Sep 16, 2016 | 9.930 | 10.17 | 9.840 | 9.960 | 14,081 | -0.03(-0.30%) |
Sep 15, 2016 | 9.820 | 10.11 | 9.820 | 9.990 | 9,204 | +0.18(+1.83%) |
Sep 14, 2016 | 10.02 | 10.16 | 9.650 | 9.810 | 25,112 | -0.29(-2.87%) |
Sep 13, 2016 | 10.46 | 10.46 | 10.00 | 10.10 | 8,241 | -0.21(-2.04%) |
Sep 12, 2016 | 10.59 | 10.59 | 10.10 | 10.31 | 25,128 | -0.29(-2.74%) |
Sep 09, 2016 | 10.47 | 11.46 | 10.08 | 10.60 | 32,624 | +0.10(+0.95%) |
Sep 08, 2016 | 10.41 | 10.68 | 10.28 | 10.50 | 11,671 | -0.17(-1.59%) |
Sep 07, 2016 | 10.49 | 10.71 | 10.30 | 10.67 | 13,733 | +0.26(+2.50%) |
Sep 06, 2016 | 10.73 | 10.82 | 10.29 | 10.41 | 16,220 | -0.21(-1.98%) |
Sep 02, 2016 | 10.30 | 10.62 | 10.62 | 10.62 | 41,200 | +0.26(+2.51%) |