Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.690 | 6.800 | 6.650 | 6.690 | 216,961 | +0.03(+0.45%) |
Oct 28, 2016 | 6.830 | 6.940 | 6.660 | 6.660 | 396,455 | -0.19(-2.77%) |
Oct 27, 2016 | 6.890 | 6.890 | 6.790 | 6.850 | 363,815 | +0.01(+0.15%) |
Oct 26, 2016 | 6.840 | 6.930 | 6.810 | 6.840 | 111,248 | +0.00(+0.00%) |
Oct 25, 2016 | 6.810 | 6.900 | 6.760 | 6.840 | 161,785 | +0.03(+0.44%) |
Oct 24, 2016 | 6.710 | 6.830 | 6.710 | 6.810 | 161,296 | +0.17(+2.56%) |
Oct 21, 2016 | 6.880 | 6.880 | 6.640 | 6.640 | 272,326 | -0.28(-4.05%) |
Oct 20, 2016 | 6.920 | 6.970 | 6.870 | 6.920 | 210,081 | -0.04(-0.57%) |
Oct 19, 2016 | 6.820 | 6.990 | 6.800 | 6.960 | 316,117 | +0.12(+1.75%) |
Oct 18, 2016 | 6.880 | 6.890 | 6.790 | 6.840 | 176,349 | +0.04(+0.59%) |
Oct 17, 2016 | 6.840 | 6.880 | 6.810 | 6.800 | 182,088 | +0.00(+0.00%) |
Oct 14, 2016 | 6.810 | 6.940 | 6.780 | 6.800 | 223,735 | +0.01(+0.15%) |
Oct 13, 2016 | 7.030 | 7.030 | 6.780 | 6.790 | 310,641 | -0.26(-3.69%) |
Oct 12, 2016 | 7.190 | 7.190 | 6.970 | 7.050 | 370,778 | -0.16(-2.22%) |
Oct 11, 2016 | 7.280 | 7.360 | 7.190 | 7.210 | 390,962 | -0.11(-1.50%) |
Oct 10, 2016 | 7.380 | 7.470 | 7.310 | 7.320 | 121,223 | -0.05(-0.68%) |
Oct 07, 2016 | 7.400 | 7.410 | 7.320 | 7.370 | 303,798 | -0.03(-0.41%) |
Oct 06, 2016 | 7.420 | 7.430 | 7.350 | 7.400 | 185,674 | -0.01(-0.13%) |
Oct 05, 2016 | 7.370 | 7.490 | 7.340 | 7.410 | 225,418 | +0.08(+1.09%) |
Oct 04, 2016 | 7.340 | 7.430 | 7.250 | 7.330 | 580,778 | -0.01(-0.14%) |
Oct 03, 2016 | 7.330 | 7.360 | 7.295 | 7.340 | 457,907 | -0.02(-0.27%) |
Sep 30, 2016 | 7.420 | 7.420 | 7.270 | 7.360 | 706,041 | -0.01(-0.14%) |
Sep 29, 2016 | 7.460 | 7.540 | 7.340 | 7.370 | 356,868 | -0.13(-1.73%) |
Sep 28, 2016 | 7.470 | 7.510 | 7.410 | 7.500 | 434,615 | +0.09(+1.21%) |
Sep 27, 2016 | 7.250 | 7.545 | 7.205 | 7.410 | 720,217 | +0.21(+2.92%) |
Sep 26, 2016 | 7.290 | 7.300 | 7.140 | 7.200 | 258,876 | -0.15(-2.04%) |
Sep 23, 2016 | 7.370 | 7.440 | 7.350 | 7.350 | 218,820 | -0.05(-0.68%) |
Sep 22, 2016 | 7.390 | 7.460 | 7.380 | 7.400 | 205,164 | +0.06(+0.82%) |
Sep 21, 2016 | 7.210 | 7.390 | 7.210 | 7.340 | 292,698 | +0.15(+2.09%) |
Sep 20, 2016 | 7.320 | 7.350 | 7.180 | 7.190 | 303,684 | -0.15(-2.04%) |
Sep 19, 2016 | 7.340 | 7.480 | 7.275 | 7.340 | 346,527 | +0.01(+0.14%) |
Sep 16, 2016 | 7.240 | 7.360 | 7.180 | 7.330 | 404,559 | +0.03(+0.41%) |
Sep 15, 2016 | 7.280 | 7.350 | 7.260 | 7.300 | 213,483 | -0.01(-0.14%) |
Sep 14, 2016 | 7.260 | 7.320 | 7.170 | 7.310 | 339,509 | +0.06(+0.83%) |
Sep 13, 2016 | 7.220 | 7.305 | 7.150 | 7.250 | 414,326 | -0.05(-0.68%) |
Sep 12, 2016 | 7.170 | 7.310 | 7.070 | 7.300 | 383,984 | +0.09(+1.25%) |
Sep 09, 2016 | 7.280 | 7.319 | 7.200 | 7.210 | 572,569 | -0.13(-1.77%) |
Sep 08, 2016 | 7.430 | 7.510 | 7.310 | 7.340 | 274,532 | -0.09(-1.21%) |
Sep 07, 2016 | 7.520 | 7.550 | 7.380 | 7.430 | 461,216 | -0.08(-1.07%) |
Sep 06, 2016 | 7.570 | 7.610 | 7.400 | 7.510 | 348,045 | -0.06(-0.79%) |
Sep 02, 2016 | 7.400 | 7.570 | 7.570 | 7.570 | 548,900 | +0.20(+2.71%) |
Sep 01, 2016 | 7.330 | 7.440 | 7.320 | 7.370 | 454,623 | +0.07(+0.96%) |
Aug 31, 2016 | 7.470 | 7.485 | 7.290 | 7.300 | 433,024 | -0.16(-2.14%) |
Aug 30, 2016 | 7.440 | 7.600 | 7.430 | 7.460 | 392,826 | -0.02(-0.27%) |
Aug 29, 2016 | 7.520 | 7.560 | 7.395 | 7.480 | 549,878 | -0.05(-0.66%) |
Aug 26, 2016 | 7.610 | 7.610 | 7.480 | 7.530 | 426,614 | -0.05(-0.66%) |
Aug 25, 2016 | 7.830 | 7.830 | 7.470 | 7.580 | 390,398 | +0.05(+0.66%) |
Aug 24, 2016 | 7.570 | 7.880 | 7.520 | 7.530 | 462,886 | -0.16(-2.08%) |
Aug 23, 2016 | 7.760 | 7.790 | 7.610 | 7.690 | 317,945 | -0.04(-0.52%) |
Aug 22, 2016 | 7.710 | 7.780 | 7.580 | 7.730 | 480,912 | +0.04(+0.52%) |
Aug 19, 2016 | 7.900 | 7.900 | 7.540 | 7.690 | 477,244 | -0.01(-0.19%) |
Aug 18, 2016 | 7.660 | 7.770 | 7.650 | 7.705 | 394,886 | +0.01(+0.20%) |
Aug 17, 2016 | 7.900 | 7.900 | 7.670 | 7.690 | 657,967 | -0.24(-3.03%) |
Aug 16, 2016 | 8.010 | 8.070 | 7.920 | 7.930 | 778,703 | -0.10(-1.25%) |
Aug 15, 2016 | 8.000 | 8.070 | 7.975 | 8.030 | 646,879 | +0.02(+0.25%) |
Aug 12, 2016 | 8.070 | 8.100 | 7.960 | 8.010 | 412,508 | -0.04(-0.50%) |
Aug 11, 2016 | 8.180 | 8.190 | 7.960 | 8.050 | 452,860 | -0.07(-0.86%) |
Aug 10, 2016 | 8.280 | 8.280 | 7.900 | 8.120 | 516,432 | -0.02(-0.25%) |
Aug 09, 2016 | 8.100 | 8.200 | 8.020 | 8.140 | 480,221 | -0.01(-0.12%) |
Aug 08, 2016 | 8.140 | 8.240 | 8.115 | 8.150 | 604,504 | -0.02(-0.24%) |
Aug 05, 2016 | 8.170 | 8.230 | 7.980 | 8.170 | 958,761 | +0.01(+0.12%) |
Aug 04, 2016 | 7.580 | 8.520 | 7.440 | 8.160 | 2,836,424 | +0.76(+10.27%) |
Aug 03, 2016 | 7.260 | 7.440 | 7.220 | 7.400 | 877,365 | +0.11(+1.51%) |
Aug 02, 2016 | 7.340 | 7.430 | 7.200 | 7.290 | 1,002,286 | -0.02(-0.27%) |