Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.150 | 6.150 | 5.850 | 5.900 | 72,182 | -0.22(-3.59%) |
Oct 28, 2016 | 6.190 | 6.290 | 6.030 | 6.120 | 84,742 | -0.07(-1.13%) |
Oct 27, 2016 | 6.230 | 6.350 | 6.160 | 6.190 | 91,400 | -0.02(-0.32%) |
Oct 26, 2016 | 6.230 | 6.410 | 6.180 | 6.210 | 41,937 | -0.06(-0.96%) |
Oct 25, 2016 | 6.320 | 6.420 | 6.180 | 6.270 | 83,990 | -0.01(-0.16%) |
Oct 24, 2016 | 6.330 | 6.330 | 6.218 | 6.280 | 54,951 | +0.03(+0.48%) |
Oct 21, 2016 | 6.300 | 6.380 | 6.170 | 6.250 | 102,904 | -0.09(-1.42%) |
Oct 20, 2016 | 6.280 | 6.380 | 6.280 | 6.340 | 82,492 | +0.06(+0.96%) |
Oct 19, 2016 | 6.250 | 6.340 | 6.180 | 6.280 | 148,976 | +0.01(+0.16%) |
Oct 18, 2016 | 6.460 | 6.460 | 6.139 | 6.270 | 185,067 | -0.10(-1.57%) |
Oct 17, 2016 | 6.690 | 6.690 | 6.310 | 6.370 | 169,237 | -0.30(-4.50%) |
Oct 14, 2016 | 7.040 | 7.109 | 6.620 | 6.670 | 231,237 | -0.29(-4.17%) |
Oct 13, 2016 | 6.730 | 7.040 | 6.660 | 6.960 | 114,284 | +0.20(+2.96%) |
Oct 12, 2016 | 6.850 | 6.940 | 6.670 | 6.760 | 81,002 | -0.12(-1.74%) |
Oct 11, 2016 | 6.990 | 7.030 | 6.750 | 6.880 | 111,604 | -0.03(-0.43%) |
Oct 10, 2016 | 6.840 | 7.050 | 6.735 | 6.910 | 79,338 | +0.08(+1.17%) |
Oct 07, 2016 | 6.670 | 6.950 | 6.670 | 6.830 | 141,567 | -0.09(-1.30%) |
Oct 06, 2016 | 6.820 | 7.030 | 6.580 | 6.920 | 92,340 | +0.18(+2.67%) |
Oct 05, 2016 | 6.749 | 6.820 | 6.600 | 6.740 | 101,304 | +0.13(+1.97%) |
Oct 04, 2016 | 6.620 | 6.730 | 6.510 | 6.610 | 90,203 | -0.01(-0.23%) |
Oct 03, 2016 | 6.620 | 6.630 | 6.440 | 6.625 | 141,370 | +0.04(+0.68%) |
Sep 30, 2016 | 6.530 | 6.650 | 6.380 | 6.580 | 155,909 | +0.06(+0.92%) |
Sep 29, 2016 | 6.970 | 7.120 | 6.510 | 6.520 | 128,177 | -0.41(-5.92%) |
Sep 28, 2016 | 6.750 | 6.940 | 6.605 | 6.930 | 160,159 | +0.17(+2.51%) |
Sep 27, 2016 | 6.690 | 6.800 | 6.500 | 6.760 | 130,714 | +0.03(+0.45%) |
Sep 26, 2016 | 7.100 | 7.150 | 6.640 | 6.730 | 264,025 | -0.41(-5.74%) |
Sep 23, 2016 | 6.890 | 7.220 | 6.890 | 7.140 | 205,887 | +0.25(+3.63%) |
Sep 22, 2016 | 6.720 | 7.112 | 6.720 | 6.890 | 285,233 | +0.13(+1.92%) |
Sep 21, 2016 | 7.260 | 7.260 | 6.640 | 6.760 | 228,001 | -0.50(-6.82%) |
Sep 20, 2016 | 7.550 | 7.730 | 7.250 | 7.255 | 209,760 | -0.29(-3.91%) |
Sep 19, 2016 | 8.370 | 8.370 | 7.510 | 7.550 | 154,870 | -0.80(-9.58%) |
Sep 16, 2016 | 8.050 | 8.880 | 7.860 | 8.350 | 339,643 | +0.31(+3.86%) |
Sep 15, 2016 | 7.800 | 8.540 | 7.715 | 8.040 | 141,533 | +0.29(+3.74%) |
Sep 14, 2016 | 7.510 | 7.880 | 7.480 | 7.750 | 147,250 | +0.28(+3.75%) |
Sep 13, 2016 | 7.670 | 7.750 | 7.320 | 7.470 | 101,283 | -0.34(-4.35%) |
Sep 12, 2016 | 7.540 | 7.850 | 7.340 | 7.810 | 114,038 | +0.21(+2.76%) |
Sep 09, 2016 | 7.720 | 7.890 | 7.580 | 7.600 | 102,438 | -0.18(-2.31%) |
Sep 08, 2016 | 7.190 | 7.790 | 7.180 | 7.780 | 159,056 | +0.61(+8.51%) |
Sep 07, 2016 | 7.060 | 7.200 | 7.000 | 7.170 | 102,324 | +0.12(+1.70%) |
Sep 06, 2016 | 7.050 | 7.180 | 6.710 | 7.050 | 309,567 | +0.05(+0.71%) |
Sep 02, 2016 | 7.120 | 7.000 | 7.000 | 7.000 | 248,300 | -0.10(-1.41%) |
Sep 01, 2016 | 6.560 | 7.220 | 6.330 | 7.100 | 209,892 | +0.58(+8.90%) |
Aug 31, 2016 | 6.750 | 6.790 | 6.440 | 6.520 | 167,081 | -0.20(-2.98%) |
Aug 30, 2016 | 6.740 | 6.830 | 6.510 | 6.720 | 237,336 | +0.12(+1.82%) |
Aug 29, 2016 | 6.780 | 6.780 | 6.510 | 6.600 | 134,544 | -0.18(-2.65%) |
Aug 26, 2016 | 6.750 | 6.920 | 6.710 | 6.780 | 127,033 | -0.05(-0.73%) |
Aug 25, 2016 | 7.040 | 7.370 | 6.720 | 6.830 | 145,185 | -0.22(-3.12%) |
Aug 24, 2016 | 7.355 | 7.390 | 6.950 | 7.050 | 267,291 | -0.28(-3.82%) |
Aug 23, 2016 | 7.140 | 7.480 | 6.990 | 7.330 | 193,458 | +0.25(+3.53%) |
Aug 22, 2016 | 7.000 | 7.175 | 6.950 | 7.080 | 58,306 | +0.10(+1.43%) |
Aug 19, 2016 | 6.830 | 7.090 | 6.700 | 6.980 | 108,994 | +0.14(+2.05%) |
Aug 18, 2016 | 7.040 | 7.240 | 6.710 | 6.840 | 112,984 | -0.17(-2.43%) |
Aug 17, 2016 | 7.150 | 7.180 | 6.910 | 7.010 | 114,220 | -0.14(-1.96%) |
Aug 16, 2016 | 7.360 | 7.500 | 7.050 | 7.150 | 120,516 | -0.23(-3.12%) |
Aug 15, 2016 | 7.420 | 7.660 | 7.330 | 7.380 | 123,003 | +0.05(+0.68%) |
Aug 12, 2016 | 7.520 | 7.695 | 7.100 | 7.330 | 213,964 | +0.06(+0.83%) |
Aug 11, 2016 | 8.220 | 8.250 | 6.810 | 7.270 | 385,409 | -1.30(-15.17%) |
Aug 10, 2016 | 8.860 | 8.860 | 8.450 | 8.570 | 90,368 | -0.23(-2.61%) |
Aug 09, 2016 | 8.880 | 9.000 | 8.670 | 8.800 | 44,742 | -0.02(-0.23%) |
Aug 08, 2016 | 8.800 | 8.940 | 8.630 | 8.820 | 38,220 | +0.02(+0.23%) |
Aug 05, 2016 | 8.620 | 9.070 | 8.540 | 8.800 | 108,641 | +0.01(+0.11%) |
Aug 04, 2016 | 8.860 | 9.050 | 8.585 | 8.790 | 23,745 | -0.08(-0.90%) |
Aug 03, 2016 | 8.490 | 8.930 | 8.490 | 8.870 | 39,440 | +0.13(+1.49%) |
Aug 02, 2016 | 8.680 | 8.830 | 8.440 | 8.740 | 38,681 | -0.10(-1.13%) |