Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.630 | 5.720 | 5.540 | 5.620 | 347,565 | -0.06(-1.06%) |
Oct 28, 2016 | 5.700 | 5.760 | 5.640 | 5.680 | 429,291 | -0.03(-0.53%) |
Oct 27, 2016 | 5.600 | 5.800 | 5.230 | 5.710 | 723,355 | -0.16(-2.73%) |
Oct 26, 2016 | 5.990 | 6.120 | 5.790 | 5.870 | 745,553 | -0.08(-1.34%) |
Oct 25, 2016 | 6.110 | 6.190 | 5.910 | 5.950 | 383,089 | -0.19(-3.09%) |
Oct 24, 2016 | 6.280 | 6.430 | 6.090 | 6.140 | 202,307 | -0.06(-0.97%) |
Oct 21, 2016 | 6.250 | 6.320 | 6.100 | 6.200 | 225,957 | -0.14(-2.21%) |
Oct 20, 2016 | 6.350 | 6.440 | 6.310 | 6.340 | 184,356 | +0.01(+0.16%) |
Oct 19, 2016 | 6.450 | 6.520 | 6.330 | 6.330 | 175,461 | -0.05(-0.78%) |
Oct 18, 2016 | 6.500 | 6.570 | 6.350 | 6.380 | 337,167 | -0.07(-1.09%) |
Oct 17, 2016 | 6.280 | 6.630 | 6.270 | 6.450 | 304,190 | +0.17(+2.71%) |
Oct 14, 2016 | 6.320 | 6.420 | 6.280 | 6.280 | 211,374 | -0.04(-0.63%) |
Oct 13, 2016 | 6.350 | 6.430 | 6.260 | 6.320 | 310,700 | -0.06(-0.94%) |
Oct 12, 2016 | 6.450 | 6.460 | 6.250 | 6.380 | 374,810 | -0.07(-1.09%) |
Oct 11, 2016 | 6.660 | 6.660 | 6.360 | 6.450 | 412,206 | -0.19(-2.86%) |
Oct 10, 2016 | 6.670 | 6.780 | 6.550 | 6.640 | 294,516 | +0.05(+0.76%) |
Oct 07, 2016 | 6.710 | 6.710 | 6.510 | 6.590 | 356,246 | -0.13(-1.93%) |
Oct 06, 2016 | 6.880 | 6.930 | 6.622 | 6.720 | 314,210 | -0.19(-2.75%) |
Oct 05, 2016 | 6.670 | 7.140 | 6.650 | 6.910 | 559,860 | +0.25(+3.75%) |
Oct 04, 2016 | 6.730 | 6.830 | 6.634 | 6.660 | 214,254 | -0.09(-1.33%) |
Oct 03, 2016 | 6.900 | 6.960 | 6.730 | 6.750 | 232,273 | -0.14(-2.03%) |
Sep 30, 2016 | 6.750 | 6.950 | 6.720 | 6.890 | 514,985 | +0.10(+1.47%) |
Sep 29, 2016 | 6.840 | 6.950 | 6.750 | 6.790 | 325,876 | -0.04(-0.59%) |
Sep 28, 2016 | 6.700 | 6.840 | 6.600 | 6.830 | 258,870 | +0.18(+2.71%) |
Sep 27, 2016 | 6.510 | 6.710 | 6.490 | 6.650 | 350,032 | +0.16(+2.47%) |
Sep 26, 2016 | 6.680 | 6.716 | 6.484 | 6.490 | 510,620 | -0.28(-4.14%) |
Sep 23, 2016 | 6.800 | 6.930 | 6.710 | 6.770 | 190,905 | -0.07(-1.02%) |
Sep 22, 2016 | 6.720 | 6.850 | 6.692 | 6.840 | 326,092 | +0.19(+2.86%) |
Sep 21, 2016 | 6.480 | 6.665 | 6.424 | 6.650 | 348,463 | +0.17(+2.62%) |
Sep 20, 2016 | 6.620 | 6.630 | 6.420 | 6.480 | 229,632 | -0.07(-1.07%) |
Sep 19, 2016 | 6.520 | 6.620 | 6.500 | 6.550 | 318,127 | +0.04(+0.61%) |
Sep 16, 2016 | 6.590 | 6.730 | 6.500 | 6.510 | 355,601 | -0.12(-1.81%) |
Sep 15, 2016 | 6.570 | 6.670 | 6.520 | 6.630 | 243,695 | +0.03(+0.45%) |
Sep 14, 2016 | 6.710 | 6.780 | 6.580 | 6.600 | 352,225 | -0.10(-1.49%) |
Sep 13, 2016 | 6.900 | 6.950 | 6.580 | 6.700 | 640,463 | +0.09(+1.36%) |
Sep 12, 2016 | 6.540 | 6.680 | 6.470 | 6.610 | 405,016 | +0.08(+1.23%) |
Sep 09, 2016 | 6.850 | 6.860 | 6.510 | 6.530 | 447,565 | -0.38(-5.50%) |
Sep 08, 2016 | 6.810 | 6.970 | 6.810 | 6.910 | 320,707 | +0.05(+0.73%) |
Sep 07, 2016 | 6.900 | 6.975 | 6.835 | 6.860 | 375,990 | -0.08(-1.15%) |
Sep 06, 2016 | 7.000 | 7.040 | 6.910 | 6.940 | 463,426 | -0.10(-1.42%) |
Sep 02, 2016 | 7.000 | 7.040 | 7.040 | 7.040 | 493,400 | +0.07(+1.00%) |
Sep 01, 2016 | 6.980 | 7.060 | 6.835 | 6.970 | 529,338 | -0.01(-0.14%) |
Aug 31, 2016 | 7.120 | 7.210 | 6.955 | 6.980 | 633,114 | -0.26(-3.59%) |
Aug 30, 2016 | 7.020 | 7.290 | 6.992 | 7.240 | 787,832 | +0.25(+3.58%) |
Aug 29, 2016 | 7.050 | 7.230 | 6.360 | 6.990 | 1,895,855 | -0.45(-6.05%) |
Aug 26, 2016 | 7.530 | 7.540 | 7.340 | 7.440 | 1,065,491 | -0.11(-1.46%) |
Aug 25, 2016 | 7.400 | 7.580 | 7.385 | 7.550 | 1,450,794 | +0.16(+2.17%) |
Aug 24, 2016 | 7.210 | 7.500 | 7.200 | 7.390 | 874,514 | +0.23(+3.21%) |
Aug 23, 2016 | 7.080 | 7.190 | 7.050 | 7.160 | 842,451 | +0.06(+0.85%) |
Aug 22, 2016 | 6.840 | 7.219 | 6.820 | 7.100 | 1,148,646 | +0.23(+3.35%) |
Aug 19, 2016 | 6.660 | 6.870 | 6.610 | 6.870 | 766,849 | +0.19(+2.84%) |
Aug 18, 2016 | 6.690 | 6.730 | 6.600 | 6.680 | 498,104 | +0.01(+0.15%) |
Aug 17, 2016 | 6.580 | 6.680 | 6.450 | 6.670 | 488,888 | +0.11(+1.68%) |
Aug 16, 2016 | 6.800 | 6.850 | 6.440 | 6.560 | 1,130,853 | -0.22(-3.24%) |
Aug 15, 2016 | 6.340 | 6.800 | 6.310 | 6.780 | 1,831,192 | +0.64(+10.42%) |
Aug 12, 2016 | 5.920 | 6.180 | 5.840 | 6.140 | 1,302,018 | +0.25(+4.24%) |
Aug 11, 2016 | 5.680 | 5.950 | 5.610 | 5.890 | 829,295 | +0.22(+3.88%) |
Aug 10, 2016 | 5.620 | 5.680 | 5.520 | 5.670 | 724,458 | +0.08(+1.43%) |
Aug 09, 2016 | 5.600 | 5.650 | 5.360 | 5.590 | 783,074 | -0.06(-1.06%) |
Aug 08, 2016 | 5.350 | 5.790 | 5.350 | 5.650 | 1,607,905 | +0.27(+5.02%) |
Aug 05, 2016 | 4.950 | 5.540 | 4.950 | 5.380 | 2,662,255 | +0.83(+18.24%) |
Aug 04, 2016 | 4.540 | 4.670 | 4.480 | 4.550 | 486,329 | +0.05(+1.11%) |
Aug 03, 2016 | 4.390 | 4.520 | 4.380 | 4.500 | 313,987 | +0.11(+2.51%) |
Aug 02, 2016 | 4.410 | 4.490 | 4.375 | 4.390 | 256,814 | -0.03(-0.68%) |