Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.050 | 8.180 | 7.850 | 8.080 | 270,336 | -0.04(-0.49%) |
Oct 28, 2016 | 8.010 | 8.220 | 7.970 | 8.120 | 99,800 | +0.13(+1.63%) |
Oct 27, 2016 | 8.070 | 8.090 | 7.950 | 7.990 | 170,180 | +0.00(+0.00%) |
Oct 26, 2016 | 8.060 | 8.190 | 7.890 | 7.990 | 100,071 | -0.11(-1.36%) |
Oct 25, 2016 | 8.240 | 8.240 | 8.050 | 8.100 | 101,645 | -0.12(-1.46%) |
Oct 24, 2016 | 8.150 | 8.390 | 8.145 | 8.220 | 249,328 | +0.08(+0.98%) |
Oct 21, 2016 | 7.910 | 8.150 | 7.890 | 8.140 | 120,547 | +0.07(+0.87%) |
Oct 20, 2016 | 7.930 | 8.100 | 7.780 | 8.070 | 115,804 | +0.09(+1.13%) |
Oct 19, 2016 | 7.820 | 8.010 | 7.700 | 7.980 | 122,057 | +0.30(+3.91%) |
Oct 18, 2016 | 7.800 | 8.050 | 7.600 | 7.680 | 343,401 | -0.09(-1.16%) |
Oct 17, 2016 | 7.300 | 7.840 | 7.298 | 7.770 | 276,325 | +0.48(+6.58%) |
Oct 14, 2016 | 7.120 | 7.330 | 7.120 | 7.290 | 41,953 | +0.18(+2.53%) |
Oct 13, 2016 | 7.360 | 7.360 | 7.020 | 7.110 | 109,715 | -0.25(-3.40%) |
Oct 12, 2016 | 7.390 | 7.390 | 7.290 | 7.360 | 39,948 | +0.02(+0.27%) |
Oct 11, 2016 | 7.470 | 7.490 | 7.270 | 7.340 | 56,270 | -0.15(-2.00%) |
Oct 10, 2016 | 7.420 | 7.560 | 7.420 | 7.490 | 210,222 | +0.11(+1.49%) |
Oct 07, 2016 | 7.140 | 7.420 | 7.090 | 7.380 | 229,255 | +0.29(+4.09%) |
Oct 06, 2016 | 7.080 | 7.330 | 6.970 | 7.090 | 209,791 | +0.23(+3.35%) |
Oct 05, 2016 | 6.890 | 6.910 | 6.770 | 6.860 | 47,759 | +0.20(+3.00%) |
Oct 04, 2016 | 6.720 | 6.910 | 6.660 | 6.660 | 51,911 | -0.07(-1.04%) |
Oct 03, 2016 | 6.790 | 6.850 | 6.670 | 6.730 | 63,769 | -0.12(-1.75%) |
Sep 30, 2016 | 6.640 | 6.900 | 6.625 | 6.850 | 112,245 | +0.22(+3.32%) |
Sep 29, 2016 | 6.650 | 6.720 | 6.608 | 6.630 | 42,516 | -0.03(-0.45%) |
Sep 28, 2016 | 6.550 | 6.690 | 6.550 | 6.660 | 180,402 | +0.11(+1.68%) |
Sep 27, 2016 | 6.510 | 6.660 | 6.510 | 6.550 | 44,973 | +0.03(+0.46%) |
Sep 26, 2016 | 6.470 | 6.620 | 6.470 | 6.520 | 57,937 | +0.04(+0.62%) |
Sep 23, 2016 | 6.500 | 6.611 | 6.420 | 6.480 | 54,214 | -0.05(-0.77%) |
Sep 22, 2016 | 6.180 | 6.570 | 6.150 | 6.530 | 91,892 | +0.39(+6.35%) |
Sep 21, 2016 | 5.880 | 6.180 | 5.880 | 6.140 | 53,304 | +0.29(+4.96%) |
Sep 20, 2016 | 6.100 | 6.100 | 5.850 | 5.850 | 41,656 | -0.15(-2.50%) |
Sep 19, 2016 | 5.930 | 6.060 | 5.870 | 6.000 | 29,506 | +0.12(+2.04%) |
Sep 16, 2016 | 6.060 | 6.077 | 5.870 | 5.880 | 82,213 | -0.17(-2.81%) |
Sep 15, 2016 | 5.920 | 6.080 | 5.870 | 6.050 | 46,101 | +0.25(+4.31%) |
Sep 14, 2016 | 5.830 | 5.900 | 5.770 | 5.800 | 31,601 | -0.03(-0.51%) |
Sep 13, 2016 | 5.970 | 6.050 | 5.760 | 5.830 | 46,965 | -0.22(-3.64%) |
Sep 12, 2016 | 5.910 | 6.100 | 5.910 | 6.050 | 50,075 | +0.12(+2.02%) |
Sep 09, 2016 | 6.410 | 6.410 | 5.900 | 5.930 | 50,871 | -0.58(-8.91%) |
Sep 08, 2016 | 6.420 | 6.530 | 6.370 | 6.510 | 44,701 | +0.05(+0.77%) |
Sep 07, 2016 | 6.300 | 6.490 | 6.210 | 6.460 | 52,161 | +0.23(+3.69%) |
Sep 06, 2016 | 6.070 | 6.230 | 6.020 | 6.230 | 48,679 | +0.13(+2.13%) |
Sep 02, 2016 | 6.140 | 6.100 | 6.100 | 6.100 | 47,300 | +0.00(+0.00%) |
Sep 01, 2016 | 5.980 | 6.120 | 5.880 | 6.100 | 71,106 | +0.14(+2.35%) |
Aug 31, 2016 | 6.090 | 6.105 | 5.930 | 5.960 | 60,498 | -0.13(-2.13%) |
Aug 30, 2016 | 6.090 | 6.140 | 6.070 | 6.090 | 66,658 | +0.01(+0.16%) |
Aug 29, 2016 | 6.050 | 6.140 | 5.961 | 6.080 | 48,579 | +0.05(+0.83%) |
Aug 26, 2016 | 5.840 | 6.140 | 5.820 | 6.030 | 51,087 | +0.15(+2.55%) |
Aug 25, 2016 | 6.110 | 6.150 | 5.820 | 5.880 | 156,382 | -0.22(-3.61%) |
Aug 24, 2016 | 6.220 | 6.230 | 6.070 | 6.100 | 78,691 | -0.05(-0.81%) |
Aug 23, 2016 | 6.130 | 6.330 | 6.130 | 6.150 | 34,057 | +0.02(+0.33%) |
Aug 22, 2016 | 6.300 | 6.400 | 6.005 | 6.130 | 47,919 | -0.21(-3.31%) |
Aug 19, 2016 | 6.340 | 6.500 | 6.320 | 6.340 | 151,020 | -0.02(-0.31%) |
Aug 18, 2016 | 6.425 | 6.425 | 6.345 | 6.360 | 59,583 | -0.06(-0.93%) |
Aug 17, 2016 | 6.560 | 6.570 | 6.380 | 6.420 | 47,594 | -0.13(-1.98%) |
Aug 16, 2016 | 6.420 | 6.581 | 6.370 | 6.550 | 64,636 | +0.13(+2.02%) |
Aug 15, 2016 | 6.560 | 6.560 | 6.380 | 6.420 | 140,471 | -0.02(-0.31%) |
Aug 12, 2016 | 6.340 | 6.510 | 6.330 | 6.440 | 119,466 | +0.10(+1.58%) |
Aug 11, 2016 | 6.280 | 6.360 | 6.190 | 6.340 | 120,222 | +0.08(+1.28%) |
Aug 10, 2016 | 6.150 | 6.300 | 6.000 | 6.260 | 198,934 | +0.07(+1.13%) |
Aug 09, 2016 | 6.050 | 6.190 | 6.030 | 6.190 | 83,055 | +0.17(+2.82%) |
Aug 08, 2016 | 5.620 | 6.030 | 5.620 | 6.020 | 95,876 | +0.43(+7.69%) |
Aug 05, 2016 | 5.680 | 6.070 | 5.590 | 5.590 | 313,204 | -0.03(-0.53%) |
Aug 04, 2016 | 5.700 | 5.780 | 5.550 | 5.620 | 117,648 | -0.17(-2.94%) |
Aug 03, 2016 | 5.730 | 5.800 | 5.640 | 5.790 | 77,992 | +0.13(+2.30%) |
Aug 02, 2016 | 5.660 | 5.710 | 5.620 | 5.660 | 47,808 | +0.00(+0.00%) |