Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.520 | 7.870 | 7.340 | 7.740 | 245,229 | +0.27(+3.61%) |
Sep 29, 2016 | 7.920 | 7.920 | 7.445 | 7.470 | 229,999 | -0.43(-5.44%) |
Sep 28, 2016 | 7.980 | 8.170 | 7.770 | 7.900 | 283,822 | -0.08(-1.00%) |
Sep 27, 2016 | 7.680 | 8.060 | 7.565 | 7.980 | 238,323 | +0.28(+3.64%) |
Sep 26, 2016 | 7.610 | 7.760 | 7.580 | 7.700 | 214,484 | +0.04(+0.52%) |
Sep 23, 2016 | 7.680 | 7.890 | 7.560 | 7.660 | 244,999 | +0.00(+0.00%) |
Sep 22, 2016 | 7.790 | 7.900 | 7.570 | 7.660 | 241,050 | -0.06(-0.78%) |
Sep 21, 2016 | 7.500 | 7.760 | 7.400 | 7.720 | 319,463 | +0.28(+3.76%) |
Sep 20, 2016 | 7.740 | 7.740 | 7.410 | 7.440 | 441,522 | -0.21(-2.75%) |
Sep 19, 2016 | 7.320 | 7.710 | 7.230 | 7.650 | 432,388 | +0.36(+4.94%) |
Sep 16, 2016 | 7.490 | 7.490 | 7.140 | 7.290 | 466,643 | +0.01(+0.14%) |
Sep 15, 2016 | 7.020 | 7.410 | 6.920 | 7.280 | 470,596 | +0.28(+4.00%) |
Sep 14, 2016 | 6.870 | 7.060 | 6.850 | 7.000 | 224,470 | +0.15(+2.19%) |
Sep 13, 2016 | 6.860 | 6.920 | 6.620 | 6.850 | 198,090 | -0.05(-0.72%) |
Sep 12, 2016 | 6.510 | 6.910 | 6.500 | 6.900 | 186,730 | +0.26(+3.92%) |
Sep 09, 2016 | 6.960 | 7.100 | 6.640 | 6.640 | 364,017 | -0.42(-5.95%) |
Sep 08, 2016 | 6.700 | 7.080 | 6.625 | 7.060 | 358,847 | +0.24(+3.52%) |
Sep 07, 2016 | 6.590 | 6.870 | 6.550 | 6.820 | 185,506 | +0.16(+2.40%) |
Sep 06, 2016 | 6.580 | 6.830 | 6.580 | 6.660 | 253,927 | +0.13(+1.99%) |
Sep 02, 2016 | 6.580 | 6.530 | 6.530 | 6.530 | 179,200 | +0.02(+0.31%) |
Sep 01, 2016 | 6.350 | 6.530 | 6.300 | 6.510 | 217,118 | +0.16(+2.52%) |
Aug 31, 2016 | 6.340 | 6.500 | 6.220 | 6.350 | 337,726 | -0.03(-0.47%) |
Aug 30, 2016 | 6.150 | 6.600 | 6.080 | 6.380 | 371,110 | +0.20(+3.24%) |
Aug 29, 2016 | 6.340 | 6.405 | 5.960 | 6.180 | 327,596 | -0.16(-2.52%) |
Aug 26, 2016 | 6.180 | 6.600 | 6.110 | 6.340 | 509,931 | +0.12(+1.93%) |
Aug 25, 2016 | 6.790 | 6.930 | 6.015 | 6.220 | 608,994 | -0.57(-8.39%) |
Aug 24, 2016 | 6.400 | 7.350 | 6.400 | 6.790 | 1,552,266 | +0.57(+9.16%) |
Aug 23, 2016 | 6.180 | 6.280 | 6.110 | 6.220 | 145,095 | +0.07(+1.14%) |
Aug 22, 2016 | 6.060 | 6.185 | 6.040 | 6.150 | 124,968 | +0.10(+1.65%) |
Aug 19, 2016 | 6.040 | 6.095 | 5.910 | 6.050 | 235,270 | +0.00(+0.00%) |
Aug 18, 2016 | 6.070 | 6.150 | 6.020 | 6.050 | 146,674 | -0.03(-0.49%) |
Aug 17, 2016 | 6.010 | 6.240 | 5.980 | 6.080 | 215,391 | +0.07(+1.16%) |
Aug 16, 2016 | 6.010 | 6.090 | 5.960 | 6.010 | 291,424 | +0.00(+0.00%) |
Aug 15, 2016 | 5.980 | 6.110 | 5.818 | 6.010 | 251,790 | +0.00(+0.00%) |
Aug 12, 2016 | 5.690 | 6.150 | 5.600 | 6.010 | 380,116 | +0.28(+4.89%) |
Aug 11, 2016 | 5.510 | 5.750 | 5.460 | 5.730 | 261,751 | +0.24(+4.37%) |
Aug 10, 2016 | 5.760 | 5.760 | 5.420 | 5.490 | 379,254 | -0.07(-1.26%) |
Aug 09, 2016 | 5.500 | 5.600 | 5.490 | 5.560 | 533,520 | +0.01(+0.18%) |
Aug 08, 2016 | 5.720 | 5.720 | 5.410 | 5.550 | 635,814 | -0.47(-7.81%) |
Aug 05, 2016 | 6.010 | 6.070 | 5.850 | 6.020 | 154,344 | +0.15(+2.56%) |
Aug 04, 2016 | 6.060 | 6.140 | 5.850 | 5.870 | 148,083 | -0.20(-3.29%) |
Aug 03, 2016 | 5.690 | 6.070 | 5.650 | 6.070 | 397,102 | +0.35(+6.12%) |
Aug 02, 2016 | 5.770 | 5.830 | 5.650 | 5.720 | 448,713 | -0.07(-1.21%) |
Aug 01, 2016 | 5.980 | 6.055 | 5.680 | 5.790 | 345,187 | -0.12(-2.03%) |
Jul 29, 2016 | 6.270 | 6.453 | 5.890 | 5.910 | 420,026 | -0.40(-6.34%) |
Jul 28, 2016 | 6.340 | 6.500 | 6.130 | 6.310 | 248,845 | -0.08(-1.25%) |
Jul 27, 2016 | 5.890 | 6.510 | 5.890 | 6.390 | 534,820 | +0.54(+9.23%) |
Jul 26, 2016 | 5.790 | 5.990 | 5.680 | 5.850 | 310,850 | +0.06(+1.04%) |
Jul 25, 2016 | 5.840 | 5.980 | 5.750 | 5.790 | 135,214 | -0.04(-0.69%) |
Jul 22, 2016 | 6.040 | 6.070 | 5.770 | 5.830 | 250,336 | -0.21(-3.48%) |
Jul 21, 2016 | 5.970 | 6.150 | 5.960 | 6.040 | 266,343 | +0.11(+1.85%) |
Jul 20, 2016 | 5.650 | 5.960 | 5.610 | 5.930 | 304,568 | +0.30(+5.33%) |
Jul 19, 2016 | 5.910 | 5.950 | 5.630 | 5.630 | 186,715 | -0.31(-5.22%) |
Jul 18, 2016 | 5.850 | 5.980 | 5.610 | 5.940 | 322,295 | +0.08(+1.37%) |
Jul 15, 2016 | 5.980 | 6.060 | 5.840 | 5.860 | 337,463 | -0.11(-1.84%) |
Jul 14, 2016 | 6.100 | 6.100 | 5.920 | 5.970 | 257,876 | -0.08(-1.32%) |
Jul 13, 2016 | 6.260 | 6.300 | 5.990 | 6.050 | 204,224 | -0.15(-2.42%) |
Jul 12, 2016 | 6.240 | 6.370 | 6.150 | 6.200 | 248,023 | +0.01(+0.16%) |
Jul 11, 2016 | 6.220 | 6.300 | 6.110 | 6.190 | 243,381 | +0.03(+0.49%) |
Jul 08, 2016 | 6.140 | 6.255 | 6.110 | 6.160 | 224,376 | +0.05(+0.82%) |
Jul 07, 2016 | 6.020 | 6.160 | 5.950 | 6.110 | 304,683 | +0.11(+1.83%) |
Jul 05, 2016 | 6.300 | 6.403 | 5.820 | 6.000 | 501,179 | -0.37(-5.81%) |