Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.615 | 5.615 | 5.100 | 5.390 | 28,484 | -0.19(-3.41%) |
Oct 28, 2016 | 6.194 | 6.535 | 5.250 | 5.580 | 133,869 | -0.81(-12.68%) |
Oct 27, 2016 | 6.599 | 6.599 | 6.370 | 6.390 | 16,627 | -0.30(-4.48%) |
Oct 26, 2016 | 6.984 | 6.984 | 6.650 | 6.690 | 5,644 | +0.02(+0.30%) |
Oct 25, 2016 | 6.820 | 6.820 | 6.670 | 6.670 | 4,347 | -0.19(-2.77%) |
Oct 24, 2016 | 6.781 | 6.910 | 6.730 | 6.860 | 10,375 | +0.05(+0.73%) |
Oct 21, 2016 | 6.810 | 6.989 | 6.805 | 6.810 | 3,271 | -0.06(-0.87%) |
Oct 20, 2016 | 6.818 | 6.920 | 6.710 | 6.870 | 2,922 | +0.08(+1.18%) |
Oct 19, 2016 | 6.951 | 6.951 | 6.740 | 6.790 | 3,377 | -0.05(-0.73%) |
Oct 18, 2016 | 6.950 | 6.980 | 6.740 | 6.840 | 5,772 | -0.14(-2.01%) |
Oct 17, 2016 | 7.230 | 7.250 | 6.821 | 6.980 | 27,738 | -0.01(-0.14%) |
Oct 14, 2016 | 6.870 | 7.000 | 6.734 | 6.990 | 19,107 | +0.35(+5.27%) |
Oct 13, 2016 | 6.960 | 7.150 | 6.381 | 6.640 | 30,755 | -0.34(-4.87%) |
Oct 12, 2016 | 6.896 | 7.040 | 6.870 | 6.980 | 6,652 | +0.11(+1.60%) |
Oct 11, 2016 | 6.790 | 6.930 | 6.790 | 6.870 | 22,746 | +0.06(+0.88%) |
Oct 10, 2016 | 6.610 | 6.840 | 6.590 | 6.810 | 10,588 | +0.22(+3.34%) |
Oct 07, 2016 | 6.700 | 6.819 | 6.551 | 6.590 | 5,711 | -0.07(-1.05%) |
Oct 06, 2016 | 6.800 | 6.952 | 6.602 | 6.660 | 20,738 | -0.20(-2.92%) |
Oct 05, 2016 | 6.910 | 7.000 | 6.700 | 6.860 | 39,682 | -0.02(-0.29%) |
Oct 04, 2016 | 7.150 | 7.150 | 6.800 | 6.880 | 12,273 | -0.18(-2.55%) |
Oct 03, 2016 | 7.160 | 7.250 | 7.001 | 7.060 | 18,250 | -0.13(-1.81%) |
Sep 30, 2016 | 7.200 | 7.500 | 7.150 | 7.190 | 25,318 | +0.04(+0.56%) |
Sep 29, 2016 | 7.210 | 7.360 | 7.140 | 7.150 | 16,873 | -0.08(-1.11%) |
Sep 28, 2016 | 7.360 | 7.440 | 7.100 | 7.230 | 61,725 | -0.01(-0.14%) |
Sep 27, 2016 | 7.230 | 7.345 | 7.210 | 7.240 | 32,532 | +0.01(+0.14%) |
Sep 26, 2016 | 7.230 | 7.360 | 7.094 | 7.230 | 46,762 | +0.06(+0.84%) |
Sep 23, 2016 | 7.030 | 7.200 | 6.941 | 7.170 | 38,321 | +0.21(+3.02%) |
Sep 22, 2016 | 7.100 | 7.100 | 6.550 | 6.960 | 192,816 | +0.02(+0.29%) |
Sep 21, 2016 | 7.000 | 7.100 | 6.850 | 6.940 | 37,988 | -0.02(-0.29%) |
Sep 20, 2016 | 6.800 | 6.990 | 6.800 | 6.960 | 20,377 | +0.20(+2.96%) |
Sep 19, 2016 | 6.750 | 6.870 | 6.700 | 6.760 | 15,136 | +0.01(+0.15%) |
Sep 16, 2016 | 6.750 | 7.000 | 6.660 | 6.750 | 56,445 | -0.01(-0.15%) |
Sep 15, 2016 | 6.680 | 6.795 | 6.570 | 6.760 | 42,033 | +0.12(+1.81%) |
Sep 14, 2016 | 6.700 | 6.946 | 6.550 | 6.640 | 34,488 | -0.01(-0.15%) |
Sep 13, 2016 | 6.520 | 6.750 | 6.499 | 6.650 | 32,844 | +0.12(+1.84%) |
Sep 12, 2016 | 6.310 | 6.650 | 6.220 | 6.530 | 53,075 | +0.23(+3.65%) |
Sep 09, 2016 | 6.059 | 6.510 | 6.050 | 6.300 | 26,842 | +0.23(+3.79%) |
Sep 08, 2016 | 5.910 | 6.190 | 5.910 | 6.070 | 102,991 | +0.19(+3.23%) |
Sep 07, 2016 | 5.900 | 5.970 | 5.851 | 5.880 | 30,797 | +0.00(+0.00%) |
Sep 06, 2016 | 5.740 | 5.880 | 5.740 | 5.880 | 42,802 | +0.14(+2.44%) |
Sep 02, 2016 | 5.740 | 5.740 | 5.740 | 5.740 | 5,800 | +0.06(+1.06%) |
Sep 01, 2016 | 5.630 | 5.680 | 5.555 | 5.680 | 9,893 | +0.03(+0.53%) |
Aug 31, 2016 | 5.550 | 5.670 | 5.500 | 5.650 | 15,677 | +0.10(+1.80%) |
Aug 30, 2016 | 5.511 | 5.570 | 5.511 | 5.550 | 5,411 | +0.05(+0.91%) |
Aug 29, 2016 | 5.380 | 5.550 | 5.300 | 5.500 | 37,275 | +0.22(+4.17%) |
Aug 26, 2016 | 5.400 | 5.450 | 5.250 | 5.280 | 19,470 | -0.05(-0.94%) |
Aug 25, 2016 | 5.630 | 5.630 | 5.280 | 5.330 | 66,818 | -0.32(-5.66%) |
Aug 24, 2016 | 5.650 | 5.700 | 5.633 | 5.650 | 8,694 | -0.01(-0.18%) |
Aug 23, 2016 | 5.700 | 5.710 | 5.650 | 5.660 | 31,205 | -0.04(-0.70%) |
Aug 22, 2016 | 5.740 | 5.785 | 5.590 | 5.700 | 37,658 | -0.10(-1.72%) |
Aug 19, 2016 | 5.940 | 5.940 | 5.790 | 5.800 | 19,183 | -0.11(-1.86%) |
Aug 18, 2016 | 5.900 | 5.950 | 5.887 | 5.910 | 13,618 | +0.03(+0.51%) |
Aug 17, 2016 | 5.920 | 5.950 | 5.850 | 5.880 | 11,396 | +0.01(+0.17%) |
Aug 16, 2016 | 5.930 | 5.970 | 5.880 | 5.870 | 24,011 | -0.09(-1.51%) |
Aug 15, 2016 | 6.000 | 6.000 | 5.940 | 5.960 | 24,890 | -0.03(-0.50%) |
Aug 12, 2016 | 5.980 | 6.130 | 5.960 | 5.990 | 36,898 | +0.01(+0.17%) |
Aug 11, 2016 | 5.890 | 6.038 | 5.880 | 5.980 | 83,304 | +0.13(+2.22%) |
Aug 10, 2016 | 5.750 | 6.099 | 5.550 | 5.850 | 137,669 | +0.35(+6.36%) |
Aug 09, 2016 | 5.470 | 5.550 | 5.320 | 5.500 | 18,085 | +0.10(+1.85%) |
Aug 08, 2016 | 5.630 | 5.630 | 5.390 | 5.400 | 16,917 | -0.22(-3.91%) |
Aug 05, 2016 | 5.712 | 5.840 | 5.610 | 5.620 | 13,271 | +0.00(+0.00%) |
Aug 04, 2016 | 5.700 | 5.700 | 5.560 | 5.620 | 10,602 | -0.04(-0.71%) |
Aug 03, 2016 | 5.550 | 5.735 | 5.550 | 5.660 | 12,812 | +0.05(+0.89%) |
Aug 02, 2016 | 5.710 | 5.870 | 5.590 | 5.610 | 33,627 | -0.09(-1.58%) |