Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.630 | 5.650 | 5.590 | 5.590 | 7,983 | -0.04(-0.65%) |
Oct 28, 2016 | 5.801 | 5.860 | 5.600 | 5.626 | 11,524 | -0.00(-0.06%) |
Oct 27, 2016 | 6.020 | 6.020 | 5.600 | 5.630 | 24,771 | -0.22(-3.76%) |
Oct 26, 2016 | 5.830 | 6.089 | 5.821 | 5.850 | 10,939 | +0.11(+1.92%) |
Oct 25, 2016 | 5.970 | 5.970 | 5.500 | 5.740 | 41,447 | -0.10(-1.72%) |
Oct 24, 2016 | 5.810 | 6.000 | 5.810 | 5.840 | 39,397 | -0.16(-2.67%) |
Oct 21, 2016 | 6.230 | 6.230 | 5.900 | 6.000 | 17,036 | -0.13(-2.12%) |
Oct 20, 2016 | 6.200 | 6.326 | 5.911 | 6.130 | 21,874 | -0.12(-1.92%) |
Oct 19, 2016 | 6.730 | 6.730 | 6.060 | 6.250 | 41,303 | -0.40(-6.02%) |
Oct 18, 2016 | 7.000 | 7.010 | 5.760 | 6.650 | 107,900 | -1.13(-14.52%) |
Oct 17, 2016 | 7.780 | 7.780 | 7.780 | 7.780 | 1,605 | -0.00(-0.02%) |
Oct 14, 2016 | 7.782 | 7.782 | 7.782 | 7.782 | 200 | -0.18(-2.24%) |
Oct 13, 2016 | 7.960 | 7.960 | 7.960 | 7.960 | 582 | +0.05(+0.63%) |
Oct 12, 2016 | 7.790 | 7.910 | 7.779 | 7.910 | 2,760 | +0.11(+1.41%) |
Oct 11, 2016 | 7.790 | 7.800 | 7.760 | 7.800 | 8,587 | +0.25(+3.31%) |
Oct 10, 2016 | 7.530 | 7.760 | 7.530 | 7.550 | 2,092 | +0.03(+0.40%) |
Oct 07, 2016 | 7.678 | 7.730 | 7.520 | 7.520 | 2,028 | +0.00(+0.00%) |
Oct 06, 2016 | 7.650 | 7.750 | 7.520 | 7.520 | 7,460 | -0.13(-1.70%) |
Oct 05, 2016 | 7.740 | 7.740 | 7.650 | 7.650 | 515 | -0.09(-1.16%) |
Oct 04, 2016 | 7.670 | 7.740 | 7.520 | 7.740 | 3,503 | +0.08(+1.04%) |
Oct 03, 2016 | 7.740 | 7.990 | 7.660 | 7.660 | 2,517 | -0.07(-0.90%) |
Sep 30, 2016 | 7.930 | 7.965 | 7.730 | 7.730 | 2,851 | -0.20(-2.52%) |
Sep 29, 2016 | 8.070 | 8.070 | 7.930 | 7.930 | 1,612 | -0.05(-0.63%) |
Sep 28, 2016 | 8.070 | 8.210 | 7.950 | 7.980 | 5,755 | -0.13(-1.60%) |
Sep 27, 2016 | 8.130 | 8.240 | 8.110 | 8.110 | 5,565 | -0.10(-1.22%) |
Sep 26, 2016 | 8.190 | 8.220 | 7.990 | 8.210 | 3,839 | +0.09(+1.11%) |
Sep 23, 2016 | 8.120 | 8.219 | 7.482 | 8.120 | 21,507 | -0.03(-0.37%) |
Sep 22, 2016 | 7.990 | 8.165 | 7.854 | 8.150 | 4,838 | +0.03(+0.37%) |
Sep 21, 2016 | 7.900 | 8.120 | 7.779 | 8.120 | 3,779 | +0.22(+2.78%) |
Sep 20, 2016 | 7.930 | 8.100 | 7.600 | 7.900 | 32,583 | +0.07(+0.89%) |
Sep 19, 2016 | 7.480 | 7.900 | 7.450 | 7.830 | 17,228 | +0.33(+4.40%) |
Sep 16, 2016 | 7.290 | 7.500 | 7.260 | 7.500 | 10,921 | +0.20(+2.74%) |
Sep 15, 2016 | 7.379 | 7.460 | 7.230 | 7.300 | 2,615 | +0.00(+0.00%) |
Sep 14, 2016 | 7.120 | 7.440 | 7.120 | 7.300 | 2,424 | +0.05(+0.69%) |
Sep 13, 2016 | 7.190 | 7.400 | 7.190 | 7.250 | 1,484 | +0.07(+0.97%) |
Sep 12, 2016 | 7.220 | 7.280 | 7.130 | 7.180 | 2,163 | -0.11(-1.47%) |
Sep 09, 2016 | 7.280 | 7.360 | 7.254 | 7.287 | 5,874 | -0.02(-0.31%) |
Sep 08, 2016 | 7.160 | 7.310 | 7.110 | 7.310 | 5,025 | +0.19(+2.67%) |
Sep 07, 2016 | 7.230 | 7.320 | 7.100 | 7.120 | 5,127 | +0.05(+0.71%) |
Sep 06, 2016 | 7.200 | 7.240 | 7.070 | 7.070 | 14,220 | -0.19(-2.62%) |
Sep 02, 2016 | 7.240 | 7.260 | 7.260 | 7.260 | 6,400 | -0.02(-0.27%) |
Sep 01, 2016 | 7.160 | 7.280 | 7.154 | 7.280 | 11,128 | +0.19(+2.68%) |
Aug 31, 2016 | 7.161 | 7.190 | 7.090 | 7.090 | 14,250 | -0.06(-0.84%) |
Aug 30, 2016 | 7.231 | 7.270 | 7.150 | 7.150 | 6,797 | -0.03(-0.42%) |
Aug 29, 2016 | 7.290 | 7.310 | 7.170 | 7.180 | 10,070 | -0.09(-1.24%) |
Aug 26, 2016 | 7.270 | 7.270 | 7.270 | 7.270 | 509 | -0.02(-0.27%) |
Aug 25, 2016 | 7.320 | 7.320 | 7.200 | 7.290 | 5,847 | +0.09(+1.25%) |
Aug 24, 2016 | 7.270 | 7.300 | 7.200 | 7.200 | 4,944 | -0.04(-0.62%) |
Aug 23, 2016 | 7.310 | 7.310 | 7.245 | 7.245 | 5,089 | +0.04(+0.62%) |
Aug 22, 2016 | 7.170 | 7.300 | 7.100 | 7.200 | 5,538 | -0.00(-0.07%) |
Aug 19, 2016 | 7.230 | 7.230 | 7.205 | 7.205 | 301 | -0.04(-0.62%) |
Aug 18, 2016 | 7.300 | 7.300 | 7.150 | 7.250 | 3,671 | -0.05(-0.75%) |
Aug 17, 2016 | 7.460 | 7.460 | 7.300 | 7.305 | 3,584 | -0.03(-0.34%) |
Aug 16, 2016 | 7.320 | 7.370 | 7.239 | 7.330 | 6,041 | -0.07(-0.95%) |
Aug 15, 2016 | 7.460 | 7.630 | 7.300 | 7.400 | 25,559 | -0.14(-1.85%) |
Aug 12, 2016 | 7.470 | 7.600 | 7.100 | 7.539 | 12,661 | -0.46(-5.76%) |
Aug 11, 2016 | 8.000 | 8.140 | 7.960 | 8.000 | 3,566 | +0.05(+0.63%) |
Aug 10, 2016 | 7.992 | 8.000 | 7.950 | 7.950 | 5,390 | -0.04(-0.50%) |
Aug 09, 2016 | 7.940 | 8.000 | 7.740 | 7.990 | 12,543 | +0.16(+2.02%) |
Aug 08, 2016 | 7.750 | 7.990 | 7.750 | 7.832 | 7,786 | +0.18(+2.38%) |
Aug 05, 2016 | 7.320 | 7.737 | 7.320 | 7.650 | 21,718 | +0.38(+5.25%) |
Aug 04, 2016 | 7.210 | 7.320 | 7.210 | 7.269 | 11,505 | +0.07(+1.02%) |
Aug 03, 2016 | 6.960 | 7.250 | 6.960 | 7.195 | 5,432 | +0.14(+1.91%) |
Aug 02, 2016 | 7.030 | 7.060 | 6.992 | 7.060 | 5,102 | +0.12(+1.73%) |