Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.150 | 7.410 | 7.080 | 7.080 | 1,025,034 | -0.07(-0.98%) |
Nov 29, 2016 | 7.150 | 7.350 | 7.010 | 7.150 | 1,783,158 | +0.00(+0.00%) |
Nov 28, 2016 | 7.580 | 7.640 | 7.130 | 7.150 | 1,394,490 | -0.53(-6.90%) |
Nov 25, 2016 | 7.730 | 7.730 | 7.530 | 7.680 | 572,142 | -0.07(-0.90%) |
Nov 23, 2016 | 7.750 | 7.750 | 7.750 | 0 | -0.01(-0.13%) | |
Nov 22, 2016 | 7.930 | 8.010 | 7.710 | 7.760 | 812,940 | -0.20(-2.51%) |
Nov 21, 2016 | 7.900 | 7.980 | 7.790 | 7.960 | 694,015 | -0.02(-0.25%) |
Nov 18, 2016 | 8.010 | 8.050 | 7.830 | 7.980 | 771,825 | -0.04(-0.50%) |
Nov 17, 2016 | 7.810 | 8.100 | 7.750 | 8.020 | 665,212 | +0.25(+3.22%) |
Nov 16, 2016 | 7.890 | 8.119 | 7.760 | 7.770 | 773,675 | -0.28(-3.48%) |
Nov 15, 2016 | 8.350 | 8.370 | 7.830 | 8.050 | 1,018,179 | -0.28(-3.36%) |
Nov 14, 2016 | 8.160 | 8.420 | 7.900 | 8.330 | 1,507,818 | +0.51(+6.52%) |
Nov 11, 2016 | 7.780 | 7.940 | 7.530 | 7.820 | 1,313,879 | +0.02(+0.26%) |
Nov 10, 2016 | 7.530 | 7.890 | 7.440 | 7.800 | 1,563,360 | +0.37(+4.98%) |
Nov 09, 2016 | 6.400 | 7.530 | 6.350 | 7.430 | 2,456,107 | +0.86(+13.09%) |
Nov 08, 2016 | 6.520 | 6.710 | 6.490 | 6.570 | 967,574 | +0.00(+0.00%) |
Nov 07, 2016 | 6.540 | 6.600 | 6.440 | 6.570 | 1,031,968 | +0.23(+3.63%) |
Nov 04, 2016 | 5.980 | 6.345 | 5.980 | 6.340 | 1,061,140 | +0.36(+6.02%) |
Nov 03, 2016 | 6.410 | 6.500 | 5.980 | 5.980 | 2,021,379 | -0.52(-8.00%) |
Nov 02, 2016 | 6.500 | 6.610 | 6.470 | 6.500 | 783,105 | -0.09(-1.37%) |
Nov 01, 2016 | 6.500 | 6.650 | 6.400 | 6.590 | 882,695 | +0.12(+1.85%) |
Oct 31, 2016 | 6.430 | 6.430 | 6.379 | 6.470 | 673,422 | +0.04(+0.62%) |
Oct 28, 2016 | 6.390 | 6.530 | 6.300 | 6.430 | 879,557 | +0.02(+0.31%) |
Oct 27, 2016 | 6.880 | 6.880 | 6.340 | 6.410 | 1,640,366 | -0.39(-5.74%) |
Oct 26, 2016 | 6.810 | 6.960 | 6.680 | 6.800 | 1,213,202 | -0.02(-0.29%) |
Oct 25, 2016 | 7.020 | 7.153 | 6.800 | 6.820 | 1,409,947 | -0.17(-2.43%) |
Oct 24, 2016 | 6.950 | 7.380 | 6.600 | 6.990 | 3,711,302 | -1.37(-16.39%) |
Oct 21, 2016 | 8.320 | 8.470 | 8.250 | 8.360 | 412,081 | -0.03(-0.36%) |
Oct 20, 2016 | 8.180 | 8.400 | 8.150 | 8.390 | 557,533 | +0.22(+2.69%) |
Oct 19, 2016 | 8.270 | 8.300 | 8.130 | 8.170 | 465,625 | -0.10(-1.21%) |
Oct 18, 2016 | 8.200 | 8.350 | 8.160 | 8.270 | 791,016 | +0.12(+1.47%) |
Oct 17, 2016 | 8.520 | 8.540 | 7.970 | 8.150 | 1,310,243 | -0.39(-4.57%) |
Oct 14, 2016 | 8.840 | 8.909 | 8.540 | 8.540 | 874,793 | -0.21(-2.40%) |
Oct 13, 2016 | 8.810 | 8.940 | 8.700 | 8.750 | 738,281 | -0.09(-1.02%) |
Oct 12, 2016 | 9.100 | 9.270 | 8.810 | 8.840 | 908,790 | -0.23(-2.54%) |
Oct 11, 2016 | 9.400 | 9.479 | 8.990 | 9.070 | 1,060,944 | -0.43(-4.53%) |
Oct 10, 2016 | 9.320 | 9.520 | 9.320 | 9.500 | 868,319 | +0.16(+1.71%) |
Oct 07, 2016 | 9.370 | 9.485 | 9.270 | 9.340 | 623,107 | -0.02(-0.21%) |
Oct 06, 2016 | 9.310 | 9.490 | 9.300 | 9.360 | 691,873 | -0.07(-0.74%) |
Oct 05, 2016 | 9.480 | 9.550 | 9.345 | 9.430 | 607,100 | +0.03(+0.32%) |
Oct 04, 2016 | 9.620 | 9.650 | 9.330 | 9.400 | 771,391 | -0.12(-1.26%) |
Oct 03, 2016 | 9.270 | 9.530 | 9.210 | 9.520 | 609,418 | +0.20(+2.15%) |
Sep 30, 2016 | 9.280 | 9.460 | 9.150 | 9.320 | 841,081 | +0.06(+0.65%) |
Sep 29, 2016 | 9.480 | 9.570 | 9.260 | 9.260 | 896,169 | -0.28(-2.94%) |
Sep 28, 2016 | 9.570 | 9.690 | 9.380 | 9.540 | 885,654 | -0.05(-0.52%) |
Sep 27, 2016 | 9.510 | 9.680 | 9.450 | 9.590 | 775,927 | +0.15(+1.59%) |
Sep 26, 2016 | 9.410 | 9.640 | 9.410 | 9.440 | 628,592 | -0.06(-0.63%) |
Sep 23, 2016 | 9.670 | 9.790 | 9.490 | 9.500 | 772,585 | -0.24(-2.46%) |
Sep 22, 2016 | 9.800 | 9.850 | 9.620 | 9.740 | 854,834 | -0.06(-0.61%) |
Sep 21, 2016 | 9.380 | 9.840 | 9.100 | 9.800 | 2,611,816 | +0.43(+4.59%) |
Sep 20, 2016 | 9.300 | 9.500 | 9.210 | 9.370 | 985,055 | +0.16(+1.74%) |
Sep 19, 2016 | 9.260 | 9.430 | 9.140 | 9.210 | 873,497 | -0.03(-0.32%) |
Sep 16, 2016 | 9.420 | 9.530 | 9.160 | 9.240 | 1,488,491 | -0.24(-2.53%) |
Sep 15, 2016 | 9.500 | 9.580 | 9.280 | 9.480 | 1,036,498 | +0.01(+0.11%) |
Sep 14, 2016 | 9.300 | 9.480 | 9.190 | 9.470 | 1,546,357 | +0.25(+2.71%) |
Sep 13, 2016 | 9.240 | 9.300 | 8.960 | 9.220 | 1,471,741 | -0.05(-0.54%) |
Sep 12, 2016 | 8.500 | 9.280 | 8.460 | 9.270 | 2,590,367 | +0.75(+8.80%) |
Sep 09, 2016 | 8.810 | 8.819 | 8.510 | 8.520 | 1,299,400 | -0.42(-4.70%) |
Sep 08, 2016 | 9.050 | 9.060 | 8.870 | 8.940 | 672,897 | -0.11(-1.22%) |
Sep 07, 2016 | 8.880 | 9.090 | 8.870 | 9.050 | 631,102 | +0.05(+0.56%) |
Sep 06, 2016 | 9.120 | 9.182 | 8.866 | 9.000 | 969,069 | -0.08(-0.88%) |
Sep 02, 2016 | 9.150 | 9.080 | 9.080 | 9.080 | 605,800 | -0.06(-0.66%) |