Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.900 | 7.914 | 7.600 | 7.630 | 103,695 | -0.20(-2.55%) |
Nov 29, 2016 | 8.030 | 8.050 | 7.790 | 7.830 | 197,111 | +0.15(+1.95%) |
Nov 28, 2016 | 7.770 | 7.770 | 7.610 | 7.680 | 73,975 | -0.07(-0.90%) |
Nov 25, 2016 | 7.700 | 8.080 | 7.600 | 7.750 | 42,744 | +0.02(+0.26%) |
Nov 23, 2016 | 7.730 | 7.730 | 7.730 | 0 | +0.21(+2.79%) | |
Nov 22, 2016 | 7.620 | 7.710 | 7.270 | 7.520 | 94,081 | -0.13(-1.70%) |
Nov 21, 2016 | 7.680 | 7.855 | 7.390 | 7.650 | 184,538 | -0.04(-0.52%) |
Nov 18, 2016 | 7.400 | 7.880 | 7.390 | 7.690 | 142,112 | +0.26(+3.50%) |
Nov 17, 2016 | 7.380 | 7.600 | 6.700 | 7.430 | 172,410 | +0.12(+1.64%) |
Nov 16, 2016 | 7.240 | 7.500 | 7.180 | 7.310 | 101,057 | +0.06(+0.83%) |
Nov 15, 2016 | 7.220 | 7.460 | 7.070 | 7.250 | 140,121 | +0.08(+1.12%) |
Nov 14, 2016 | 7.080 | 7.300 | 6.840 | 7.170 | 295,542 | +0.17(+2.43%) |
Nov 11, 2016 | 7.230 | 7.380 | 6.990 | 7.000 | 330,523 | -0.23(-3.18%) |
Nov 10, 2016 | 7.070 | 7.300 | 6.970 | 7.230 | 158,824 | +0.25(+3.58%) |
Nov 09, 2016 | 6.740 | 7.100 | 6.700 | 6.980 | 225,518 | +0.24(+3.56%) |
Nov 08, 2016 | 6.390 | 6.840 | 6.390 | 6.740 | 172,779 | +0.24(+3.69%) |
Nov 07, 2016 | 6.450 | 6.500 | 6.220 | 6.500 | 79,464 | +0.22(+3.50%) |
Nov 04, 2016 | 6.150 | 6.490 | 5.860 | 6.280 | 261,074 | +0.16(+2.61%) |
Nov 03, 2016 | 6.370 | 6.630 | 5.930 | 6.120 | 230,049 | -0.28(-4.38%) |
Nov 02, 2016 | 6.000 | 6.480 | 5.820 | 6.400 | 893,915 | -0.73(-10.24%) |
Nov 01, 2016 | 7.280 | 7.280 | 6.891 | 7.130 | 26,371 | -0.13(-1.79%) |
Oct 31, 2016 | 7.290 | 7.510 | 7.040 | 7.260 | 65,890 | -0.27(-3.59%) |
Oct 28, 2016 | 7.730 | 7.930 | 7.500 | 7.530 | 14,767 | -0.25(-3.21%) |
Oct 27, 2016 | 8.020 | 8.320 | 7.700 | 7.780 | 47,560 | -0.18(-2.26%) |
Oct 26, 2016 | 7.970 | 8.090 | 7.854 | 7.960 | 33,963 | -0.03(-0.38%) |
Oct 25, 2016 | 8.130 | 8.160 | 7.930 | 7.990 | 142,576 | -0.15(-1.84%) |
Oct 24, 2016 | 8.190 | 8.190 | 8.000 | 8.140 | 19,642 | +0.02(+0.25%) |
Oct 21, 2016 | 8.060 | 8.260 | 8.053 | 8.120 | 82,572 | -0.01(-0.12%) |
Oct 20, 2016 | 7.970 | 8.450 | 7.950 | 8.130 | 177,617 | +0.17(+2.14%) |
Oct 19, 2016 | 7.740 | 7.990 | 7.720 | 7.960 | 140,493 | +0.21(+2.71%) |
Oct 18, 2016 | 7.970 | 7.970 | 7.270 | 7.750 | 319,933 | +0.16(+2.11%) |
Oct 17, 2016 | 7.560 | 7.780 | 7.401 | 7.590 | 174,844 | +0.01(+0.13%) |
Oct 14, 2016 | 7.490 | 7.665 | 7.400 | 7.580 | 40,136 | +0.12(+1.61%) |
Oct 13, 2016 | 7.530 | 7.541 | 7.360 | 7.460 | 61,065 | -0.12(-1.58%) |
Oct 12, 2016 | 7.710 | 7.710 | 7.441 | 7.580 | 28,549 | -0.18(-2.32%) |
Oct 11, 2016 | 8.080 | 8.140 | 7.720 | 7.760 | 36,532 | -0.34(-4.20%) |
Oct 10, 2016 | 7.740 | 8.190 | 7.740 | 8.100 | 54,252 | +0.41(+5.33%) |
Oct 07, 2016 | 7.720 | 7.810 | 7.590 | 7.690 | 25,731 | -0.05(-0.65%) |
Oct 06, 2016 | 7.690 | 7.870 | 7.650 | 7.740 | 39,692 | -0.02(-0.26%) |
Oct 05, 2016 | 7.740 | 7.900 | 7.410 | 7.760 | 56,168 | +0.27(+3.60%) |
Oct 04, 2016 | 7.690 | 7.690 | 7.400 | 7.490 | 25,812 | -0.18(-2.35%) |
Oct 03, 2016 | 7.560 | 7.720 | 7.437 | 7.670 | 20,259 | +0.06(+0.79%) |
Sep 30, 2016 | 7.510 | 7.670 | 7.310 | 7.610 | 39,667 | +0.17(+2.28%) |
Sep 29, 2016 | 7.490 | 7.540 | 7.360 | 7.440 | 48,089 | -0.03(-0.40%) |
Sep 28, 2016 | 7.230 | 7.490 | 7.171 | 7.470 | 24,655 | +0.19(+2.61%) |
Sep 27, 2016 | 7.190 | 7.370 | 7.170 | 7.280 | 27,247 | +0.04(+0.55%) |
Sep 26, 2016 | 7.350 | 7.955 | 7.150 | 7.240 | 32,719 | -0.16(-2.16%) |
Sep 23, 2016 | 7.200 | 7.500 | 7.160 | 7.400 | 73,112 | +0.17(+2.35%) |
Sep 22, 2016 | 6.990 | 7.300 | 6.990 | 7.230 | 17,918 | +0.23(+3.29%) |
Sep 21, 2016 | 6.810 | 7.010 | 6.800 | 7.000 | 19,675 | +0.17(+2.49%) |
Sep 20, 2016 | 6.820 | 6.890 | 6.750 | 6.830 | 21,718 | +0.07(+1.04%) |
Sep 19, 2016 | 6.960 | 6.960 | 6.750 | 6.760 | 38,132 | -0.20(-2.87%) |
Sep 16, 2016 | 6.880 | 7.100 | 6.850 | 6.960 | 139,430 | +0.13(+1.90%) |
Sep 15, 2016 | 6.720 | 6.980 | 6.670 | 6.830 | 63,836 | +0.08(+1.19%) |
Sep 14, 2016 | 6.800 | 6.970 | 6.660 | 6.750 | 54,565 | -0.03(-0.44%) |
Sep 13, 2016 | 6.830 | 6.840 | 6.700 | 6.780 | 60,295 | -0.06(-0.88%) |
Sep 12, 2016 | 6.540 | 7.000 | 6.540 | 6.840 | 100,519 | +0.27(+4.11%) |
Sep 09, 2016 | 6.730 | 6.755 | 6.560 | 6.570 | 100,790 | -0.17(-2.52%) |
Sep 08, 2016 | 6.030 | 6.900 | 6.030 | 6.740 | 400,116 | +0.92(+15.81%) |
Sep 07, 2016 | 5.710 | 5.880 | 5.700 | 5.820 | 59,744 | +0.14(+2.46%) |
Sep 06, 2016 | 5.660 | 5.750 | 5.600 | 5.680 | 42,417 | +0.03(+0.53%) |
Sep 02, 2016 | 5.660 | 5.650 | 5.650 | 5.650 | 35,400 | +0.05(+0.89%) |