Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.970 | 7.162 | 6.850 | 6.990 | 854,505 | +0.17(+2.49%) |
Oct 28, 2016 | 6.980 | 7.069 | 6.630 | 6.820 | 752,942 | -0.19(-2.71%) |
Oct 27, 2016 | 7.110 | 7.380 | 6.960 | 7.010 | 753,984 | -0.05(-0.71%) |
Oct 26, 2016 | 7.500 | 7.590 | 6.920 | 7.060 | 947,911 | -0.45(-5.99%) |
Oct 25, 2016 | 7.670 | 7.700 | 7.500 | 7.510 | 510,202 | -0.22(-2.85%) |
Oct 24, 2016 | 7.970 | 7.970 | 7.660 | 7.730 | 685,619 | -0.18(-2.28%) |
Oct 21, 2016 | 7.800 | 8.115 | 7.760 | 7.910 | 605,875 | +0.00(+0.00%) |
Oct 20, 2016 | 7.580 | 7.980 | 7.580 | 7.910 | 960,630 | +0.30(+3.94%) |
Oct 19, 2016 | 7.790 | 7.809 | 7.530 | 7.610 | 681,213 | -0.15(-1.93%) |
Oct 18, 2016 | 7.830 | 7.910 | 7.705 | 7.760 | 570,149 | +0.10(+1.31%) |
Oct 17, 2016 | 7.770 | 7.790 | 7.531 | 7.660 | 945,738 | -0.09(-1.16%) |
Oct 14, 2016 | 8.130 | 8.220 | 7.630 | 7.750 | 1,798,740 | -0.34(-4.20%) |
Oct 13, 2016 | 8.000 | 8.310 | 7.770 | 8.090 | 2,673,376 | +0.53(+7.01%) |
Oct 12, 2016 | 8.110 | 8.110 | 7.510 | 7.560 | 1,521,193 | -0.60(-7.35%) |
Oct 11, 2016 | 8.600 | 8.800 | 7.850 | 8.160 | 1,308,877 | -0.56(-6.42%) |
Oct 10, 2016 | 8.800 | 9.000 | 8.650 | 8.720 | 871,003 | +0.05(+0.58%) |
Oct 07, 2016 | 8.900 | 9.070 | 8.550 | 8.670 | 1,215,936 | -0.25(-2.80%) |
Oct 06, 2016 | 9.800 | 9.870 | 8.820 | 8.920 | 2,102,582 | -0.76(-7.85%) |
Oct 05, 2016 | 8.780 | 9.871 | 8.660 | 9.680 | 2,285,520 | +1.03(+11.91%) |
Oct 04, 2016 | 8.650 | 8.890 | 8.560 | 8.650 | 1,077,182 | +0.05(+0.58%) |
Oct 03, 2016 | 8.370 | 8.630 | 8.264 | 8.600 | 982,594 | +0.25(+2.99%) |
Sep 30, 2016 | 8.150 | 8.400 | 7.830 | 8.350 | 1,589,956 | +0.16(+1.95%) |
Sep 29, 2016 | 8.560 | 8.580 | 8.120 | 8.190 | 1,078,687 | -0.39(-4.55%) |
Sep 28, 2016 | 8.830 | 8.900 | 8.080 | 8.580 | 1,922,927 | -0.04(-0.46%) |
Sep 27, 2016 | 7.860 | 8.720 | 7.800 | 8.620 | 2,625,136 | +0.87(+11.23%) |
Sep 26, 2016 | 7.390 | 7.940 | 7.350 | 7.750 | 1,167,908 | +0.42(+5.73%) |
Sep 23, 2016 | 7.520 | 7.660 | 7.270 | 7.330 | 700,201 | -0.18(-2.40%) |
Sep 22, 2016 | 7.560 | 7.740 | 7.300 | 7.510 | 1,105,447 | +0.00(+0.00%) |
Sep 21, 2016 | 7.350 | 7.880 | 7.000 | 7.510 | 2,712,803 | +0.24(+3.30%) |
Sep 20, 2016 | 6.960 | 7.460 | 6.960 | 7.270 | 1,708,440 | +0.40(+5.82%) |
Sep 19, 2016 | 6.620 | 7.300 | 6.510 | 6.870 | 2,255,579 | +0.37(+5.69%) |
Sep 16, 2016 | 6.180 | 6.790 | 6.040 | 6.500 | 1,784,141 | +0.27(+4.33%) |
Sep 15, 2016 | 6.130 | 6.250 | 6.000 | 6.230 | 644,223 | +0.14(+2.30%) |
Sep 14, 2016 | 6.010 | 6.240 | 5.980 | 6.090 | 614,632 | +0.12(+2.01%) |
Sep 13, 2016 | 6.010 | 6.106 | 5.800 | 5.970 | 577,185 | -0.04(-0.67%) |
Sep 12, 2016 | 5.620 | 6.080 | 5.620 | 6.010 | 715,849 | +0.39(+6.94%) |
Sep 09, 2016 | 5.840 | 6.000 | 5.586 | 5.620 | 508,675 | -0.36(-6.02%) |
Sep 08, 2016 | 5.980 | 6.150 | 5.750 | 5.980 | 1,141,398 | -0.04(-0.66%) |
Sep 07, 2016 | 5.680 | 6.150 | 5.647 | 6.020 | 1,158,239 | +0.35(+6.17%) |
Sep 06, 2016 | 5.400 | 5.680 | 5.400 | 5.670 | 566,733 | +0.35(+6.58%) |
Sep 02, 2016 | 5.410 | 5.320 | 5.320 | 5.320 | 210,500 | -0.06(-1.12%) |
Sep 01, 2016 | 5.390 | 5.469 | 5.300 | 5.380 | 260,308 | -0.04(-0.74%) |
Aug 31, 2016 | 5.490 | 5.569 | 5.300 | 5.420 | 403,281 | -0.08(-1.45%) |
Aug 30, 2016 | 5.500 | 5.649 | 5.420 | 5.500 | 341,117 | -0.03(-0.45%) |
Aug 29, 2016 | 5.540 | 5.620 | 5.410 | 5.525 | 283,013 | +0.01(+0.09%) |
Aug 26, 2016 | 5.510 | 5.690 | 5.410 | 5.520 | 359,011 | +0.02(+0.36%) |
Aug 25, 2016 | 5.560 | 5.820 | 5.350 | 5.500 | 660,618 | -0.06(-1.08%) |
Aug 24, 2016 | 5.990 | 6.090 | 5.450 | 5.560 | 969,468 | -0.43(-7.18%) |
Aug 23, 2016 | 6.100 | 6.120 | 5.925 | 5.990 | 297,058 | -0.07(-1.16%) |
Aug 22, 2016 | 5.900 | 6.120 | 5.820 | 6.060 | 351,632 | +0.15(+2.54%) |
Aug 19, 2016 | 6.080 | 6.200 | 5.750 | 5.910 | 493,222 | -0.22(-3.59%) |
Aug 18, 2016 | 6.010 | 6.180 | 5.930 | 6.130 | 335,485 | +0.11(+1.83%) |
Aug 17, 2016 | 6.210 | 6.300 | 5.970 | 6.020 | 520,497 | -0.27(-4.29%) |
Aug 16, 2016 | 6.600 | 6.680 | 6.210 | 6.290 | 574,203 | -0.27(-4.12%) |
Aug 15, 2016 | 6.230 | 6.760 | 6.218 | 6.560 | 828,243 | +0.38(+6.15%) |
Aug 12, 2016 | 6.000 | 6.250 | 5.980 | 6.180 | 540,649 | +0.16(+2.66%) |
Aug 11, 2016 | 6.060 | 6.090 | 5.890 | 6.020 | 559,839 | +0.11(+1.86%) |
Aug 10, 2016 | 6.080 | 6.100 | 5.840 | 5.910 | 407,345 | -0.13(-2.15%) |
Aug 09, 2016 | 5.870 | 6.070 | 5.850 | 6.040 | 446,692 | +0.17(+2.90%) |
Aug 08, 2016 | 6.070 | 6.070 | 5.780 | 5.870 | 557,216 | -0.12(-2.00%) |
Aug 05, 2016 | 5.670 | 6.260 | 5.070 | 5.990 | 2,360,653 | +0.05(+0.84%) |
Aug 04, 2016 | 6.140 | 6.360 | 5.860 | 5.940 | 517,435 | -0.14(-2.30%) |
Aug 03, 2016 | 5.690 | 6.100 | 5.690 | 6.080 | 538,260 | +0.30(+5.19%) |
Aug 02, 2016 | 6.040 | 6.112 | 5.510 | 5.780 | 696,067 | -0.26(-4.30%) |