Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.290 | 7.510 | 7.040 | 7.260 | 65,890 | -0.27(-3.59%) |
Oct 28, 2016 | 7.730 | 7.930 | 7.500 | 7.530 | 14,767 | -0.25(-3.21%) |
Oct 27, 2016 | 8.020 | 8.320 | 7.700 | 7.780 | 47,560 | -0.18(-2.26%) |
Oct 26, 2016 | 7.970 | 8.090 | 7.854 | 7.960 | 33,963 | -0.03(-0.38%) |
Oct 25, 2016 | 8.130 | 8.160 | 7.930 | 7.990 | 142,576 | -0.15(-1.84%) |
Oct 24, 2016 | 8.190 | 8.190 | 8.000 | 8.140 | 19,642 | +0.02(+0.25%) |
Oct 21, 2016 | 8.060 | 8.260 | 8.053 | 8.120 | 82,572 | -0.01(-0.12%) |
Oct 20, 2016 | 7.970 | 8.450 | 7.950 | 8.130 | 177,617 | +0.17(+2.14%) |
Oct 19, 2016 | 7.740 | 7.990 | 7.720 | 7.960 | 140,493 | +0.21(+2.71%) |
Oct 18, 2016 | 7.970 | 7.970 | 7.270 | 7.750 | 319,933 | +0.16(+2.11%) |
Oct 17, 2016 | 7.560 | 7.780 | 7.401 | 7.590 | 174,844 | +0.01(+0.13%) |
Oct 14, 2016 | 7.490 | 7.665 | 7.400 | 7.580 | 40,136 | +0.12(+1.61%) |
Oct 13, 2016 | 7.530 | 7.541 | 7.360 | 7.460 | 61,065 | -0.12(-1.58%) |
Oct 12, 2016 | 7.710 | 7.710 | 7.441 | 7.580 | 28,549 | -0.18(-2.32%) |
Oct 11, 2016 | 8.080 | 8.140 | 7.720 | 7.760 | 36,532 | -0.34(-4.20%) |
Oct 10, 2016 | 7.740 | 8.190 | 7.740 | 8.100 | 54,252 | +0.41(+5.33%) |
Oct 07, 2016 | 7.720 | 7.810 | 7.590 | 7.690 | 25,731 | -0.05(-0.65%) |
Oct 06, 2016 | 7.690 | 7.870 | 7.650 | 7.740 | 39,692 | -0.02(-0.26%) |
Oct 05, 2016 | 7.740 | 7.900 | 7.410 | 7.760 | 56,168 | +0.27(+3.60%) |
Oct 04, 2016 | 7.690 | 7.690 | 7.400 | 7.490 | 25,812 | -0.18(-2.35%) |
Oct 03, 2016 | 7.560 | 7.720 | 7.437 | 7.670 | 20,259 | +0.06(+0.79%) |
Sep 30, 2016 | 7.510 | 7.670 | 7.310 | 7.610 | 39,667 | +0.17(+2.28%) |
Sep 29, 2016 | 7.490 | 7.540 | 7.360 | 7.440 | 48,089 | -0.03(-0.40%) |
Sep 28, 2016 | 7.230 | 7.490 | 7.171 | 7.470 | 24,655 | +0.19(+2.61%) |
Sep 27, 2016 | 7.190 | 7.370 | 7.170 | 7.280 | 27,247 | +0.04(+0.55%) |
Sep 26, 2016 | 7.350 | 7.955 | 7.150 | 7.240 | 32,719 | -0.16(-2.16%) |
Sep 23, 2016 | 7.200 | 7.500 | 7.160 | 7.400 | 73,112 | +0.17(+2.35%) |
Sep 22, 2016 | 6.990 | 7.300 | 6.990 | 7.230 | 17,918 | +0.23(+3.29%) |
Sep 21, 2016 | 6.810 | 7.010 | 6.800 | 7.000 | 19,675 | +0.17(+2.49%) |
Sep 20, 2016 | 6.820 | 6.890 | 6.750 | 6.830 | 21,718 | +0.07(+1.04%) |
Sep 19, 2016 | 6.960 | 6.960 | 6.750 | 6.760 | 38,132 | -0.20(-2.87%) |
Sep 16, 2016 | 6.880 | 7.100 | 6.850 | 6.960 | 139,430 | +0.13(+1.90%) |
Sep 15, 2016 | 6.720 | 6.980 | 6.670 | 6.830 | 63,836 | +0.08(+1.19%) |
Sep 14, 2016 | 6.800 | 6.970 | 6.660 | 6.750 | 54,565 | -0.03(-0.44%) |
Sep 13, 2016 | 6.830 | 6.840 | 6.700 | 6.780 | 60,295 | -0.06(-0.88%) |
Sep 12, 2016 | 6.540 | 7.000 | 6.540 | 6.840 | 100,519 | +0.27(+4.11%) |
Sep 09, 2016 | 6.730 | 6.755 | 6.560 | 6.570 | 100,790 | -0.17(-2.52%) |
Sep 08, 2016 | 6.030 | 6.900 | 6.030 | 6.740 | 400,116 | +0.92(+15.81%) |
Sep 07, 2016 | 5.710 | 5.880 | 5.700 | 5.820 | 59,744 | +0.14(+2.46%) |
Sep 06, 2016 | 5.660 | 5.750 | 5.600 | 5.680 | 42,417 | +0.03(+0.53%) |
Sep 02, 2016 | 5.660 | 5.650 | 5.650 | 5.650 | 35,400 | +0.05(+0.89%) |
Sep 01, 2016 | 5.630 | 5.650 | 5.500 | 5.600 | 32,389 | -0.03(-0.53%) |
Aug 31, 2016 | 5.550 | 5.660 | 5.550 | 5.630 | 36,050 | +0.09(+1.62%) |
Aug 30, 2016 | 5.540 | 5.600 | 5.510 | 5.540 | 88,525 | +0.00(+0.09%) |
Aug 29, 2016 | 5.450 | 5.570 | 5.335 | 5.535 | 42,681 | +0.11(+1.93%) |
Aug 26, 2016 | 5.410 | 5.540 | 5.290 | 5.430 | 28,495 | +0.12(+2.26%) |
Aug 25, 2016 | 5.370 | 5.380 | 5.280 | 5.310 | 43,369 | -0.03(-0.56%) |
Aug 24, 2016 | 5.270 | 5.500 | 5.270 | 5.340 | 68,967 | +0.09(+1.71%) |
Aug 23, 2016 | 5.290 | 5.340 | 5.200 | 5.250 | 112,013 | +0.05(+0.96%) |
Aug 22, 2016 | 5.200 | 5.280 | 5.080 | 5.200 | 208,833 | +0.03(+0.58%) |
Aug 19, 2016 | 5.170 | 5.230 | 5.090 | 5.170 | 27,592 | +0.01(+0.19%) |
Aug 18, 2016 | 5.130 | 5.250 | 5.110 | 5.160 | 38,598 | +0.04(+0.78%) |
Aug 17, 2016 | 5.120 | 5.210 | 5.090 | 5.120 | 47,400 | +0.03(+0.59%) |
Aug 16, 2016 | 5.110 | 5.170 | 5.060 | 5.090 | 65,973 | -0.02(-0.39%) |
Aug 15, 2016 | 5.050 | 5.190 | 5.010 | 5.110 | 86,068 | +0.06(+1.19%) |
Aug 12, 2016 | 5.050 | 5.060 | 4.980 | 5.050 | 145,322 | +0.00(+0.00%) |
Aug 11, 2016 | 4.990 | 5.110 | 4.880 | 5.050 | 74,244 | +0.11(+2.23%) |
Aug 10, 2016 | 4.980 | 4.980 | 4.870 | 4.940 | 34,559 | -0.04(-0.80%) |
Aug 09, 2016 | 5.030 | 5.030 | 4.930 | 4.980 | 30,763 | -0.02(-0.40%) |
Aug 08, 2016 | 5.120 | 5.140 | 4.920 | 5.000 | 73,974 | -0.09(-1.77%) |
Aug 05, 2016 | 4.990 | 5.100 | 4.940 | 5.090 | 33,232 | +0.16(+3.25%) |
Aug 04, 2016 | 5.000 | 5.000 | 4.880 | 4.930 | 124,435 | +0.00(+0.00%) |
Aug 03, 2016 | 5.010 | 5.010 | 4.890 | 4.930 | 11,572 | -0.01(-0.20%) |
Aug 02, 2016 | 5.000 | 5.000 | 4.910 | 4.940 | 12,784 | -0.04(-0.80%) |