Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.716 | 6.957 | 6.689 | 6.850 | 16,116 | +0.19(+2.81%) |
Oct 28, 2016 | 7.051 | 7.064 | 6.582 | 6.663 | 15,688 | +0.00(+0.00%) |
Oct 27, 2016 | 6.636 | 6.689 | 6.636 | 6.663 | 7,476 | +0.03(+0.40%) |
Oct 26, 2016 | 6.582 | 6.636 | 6.556 | 6.636 | 6,444 | +0.11(+1.64%) |
Oct 25, 2016 | 6.529 | 6.636 | 6.475 | 6.529 | 12,818 | -0.08(-1.21%) |
Oct 24, 2016 | 6.529 | 6.636 | 6.529 | 6.609 | 19,519 | +0.05(+0.82%) |
Oct 21, 2016 | 6.743 | 6.743 | 6.502 | 6.556 | 11,023 | -0.27(-3.92%) |
Oct 20, 2016 | 6.796 | 6.930 | 6.716 | 6.823 | 9,189 | -0.13(-1.92%) |
Oct 19, 2016 | 6.796 | 7.011 | 6.716 | 6.957 | 10,755 | +0.19(+2.77%) |
Oct 18, 2016 | 6.770 | 6.823 | 6.689 | 6.770 | 11,540 | +0.03(+0.40%) |
Oct 17, 2016 | 6.636 | 6.796 | 6.636 | 6.743 | 7,399 | -0.24(-3.45%) |
Oct 14, 2016 | 6.609 | 7.144 | 6.609 | 6.984 | 6,308 | +0.19(+2.76%) |
Oct 13, 2016 | 6.475 | 6.903 | 6.475 | 6.796 | 15,429 | -0.13(-1.93%) |
Oct 12, 2016 | 7.024 | 7.225 | 6.877 | 6.930 | 11,428 | +0.29(+4.44%) |
Oct 11, 2016 | 7.318 | 7.358 | 6.502 | 6.636 | 37,480 | -0.59(-8.15%) |
Oct 10, 2016 | 6.903 | 7.439 | 6.903 | 7.225 | 23,299 | +0.04(+0.52%) |
Oct 07, 2016 | 7.107 | 7.369 | 7.101 | 7.187 | 25,134 | -0.21(-2.89%) |
Oct 06, 2016 | 7.385 | 7.497 | 7.246 | 7.401 | 108,281 | -0.07(-0.93%) |
Oct 05, 2016 | 7.021 | 7.610 | 6.914 | 7.471 | 50,389 | +0.35(+4.96%) |
Oct 04, 2016 | 7.118 | 7.155 | 6.684 | 7.118 | 18,501 | -0.06(-0.82%) |
Oct 03, 2016 | 7.139 | 7.214 | 6.962 | 7.176 | 21,930 | +0.03(+0.37%) |
Sep 30, 2016 | 6.949 | 7.235 | 6.834 | 7.150 | 33,936 | +0.40(+5.86%) |
Sep 29, 2016 | 6.939 | 6.939 | 6.716 | 6.754 | 10,408 | -0.13(-1.87%) |
Sep 28, 2016 | 6.930 | 6.960 | 6.823 | 6.882 | 16,137 | -0.07(-1.08%) |
Sep 27, 2016 | 6.887 | 6.973 | 6.871 | 6.957 | 15,206 | +0.04(+0.54%) |
Sep 26, 2016 | 7.011 | 7.064 | 6.898 | 6.920 | 58,512 | -0.10(-1.45%) |
Sep 23, 2016 | 6.957 | 7.043 | 6.877 | 7.021 | 58,263 | +0.07(+1.08%) |
Sep 22, 2016 | 6.882 | 7.069 | 6.829 | 6.946 | 31,787 | +0.02(+0.31%) |
Sep 21, 2016 | 6.663 | 6.957 | 6.499 | 6.925 | 26,048 | +0.26(+3.94%) |
Sep 20, 2016 | 6.754 | 6.754 | 6.475 | 6.663 | 20,541 | -0.02(-0.32%) |
Sep 19, 2016 | 6.433 | 6.716 | 6.141 | 6.684 | 58,958 | +0.18(+2.80%) |
Sep 16, 2016 | 7.155 | 7.155 | 6.347 | 6.502 | 585,253 | -0.52(-7.46%) |
Sep 15, 2016 | 6.556 | 7.155 | 6.556 | 7.027 | 91,749 | +0.29(+4.37%) |
Sep 14, 2016 | 6.384 | 6.823 | 6.384 | 6.732 | 97,876 | +0.29(+4.57%) |
Sep 13, 2016 | 6.513 | 6.566 | 6.374 | 6.438 | 57,764 | -0.20(-2.98%) |
Sep 12, 2016 | 6.604 | 6.657 | 6.106 | 6.636 | 100,382 | -0.09(-1.35%) |
Sep 09, 2016 | 6.304 | 7.080 | 6.304 | 6.727 | 89,994 | +0.34(+5.36%) |
Sep 08, 2016 | 5.683 | 6.598 | 5.309 | 6.384 | 80,573 | +0.59(+10.16%) |
Sep 07, 2016 | 5.624 | 5.817 | 5.277 | 5.796 | 58,843 | +0.18(+3.24%) |
Sep 06, 2016 | 5.105 | 5.699 | 5.105 | 5.614 | 51,226 | +0.49(+9.50%) |
Sep 02, 2016 | 5.089 | 5.127 | 5.127 | 5.127 | 23,918 | -0.04(-0.73%) |
Sep 01, 2016 | 5.105 | 5.228 | 5.030 | 5.164 | 37,516 | +0.07(+1.37%) |
Aug 31, 2016 | 5.084 | 5.175 | 5.084 | 5.095 | 33,607 | -0.01(-0.10%) |
Aug 30, 2016 | 5.373 | 5.373 | 5.084 | 5.100 | 23,787 | -0.32(-5.92%) |
Aug 29, 2016 | 5.255 | 5.721 | 5.255 | 5.421 | 45,512 | +0.16(+3.05%) |
Aug 26, 2016 | 5.159 | 5.362 | 5.159 | 5.261 | 6,743 | -0.03(-0.61%) |
Aug 25, 2016 | 5.207 | 5.346 | 5.207 | 5.293 | 10,720 | -0.01(-0.20%) |
Aug 24, 2016 | 5.330 | 5.525 | 5.191 | 5.303 | 98,259 | -0.02(-0.30%) |
Aug 23, 2016 | 5.341 | 5.630 | 5.303 | 5.319 | 28,326 | +0.00(+0.00%) |
Aug 22, 2016 | 5.170 | 5.319 | 5.041 | 5.319 | 23,580 | +0.22(+4.41%) |
Aug 19, 2016 | 5.148 | 5.218 | 5.095 | 5.095 | 16,279 | -0.04(-0.83%) |
Aug 18, 2016 | 4.988 | 5.175 | 4.907 | 5.137 | 20,018 | +0.11(+2.24%) |
Aug 17, 2016 | 4.886 | 5.025 | 4.876 | 5.025 | 15,617 | +0.06(+1.29%) |
Aug 16, 2016 | 4.950 | 5.004 | 4.881 | 4.961 | 15,111 | -0.02(-0.32%) |
Aug 15, 2016 | 4.817 | 4.977 | 4.817 | 4.977 | 17,769 | +0.14(+2.87%) |
Aug 12, 2016 | 4.908 | 4.908 | 4.828 | 4.838 | 18,404 | -0.06(-1.20%) |
Aug 11, 2016 | 4.950 | 4.956 | 4.860 | 4.897 | 28,900 | -0.01(-0.22%) |
Aug 10, 2016 | 4.961 | 4.961 | 4.881 | 4.908 | 25,631 | -0.10(-1.92%) |
Aug 09, 2016 | 4.860 | 5.057 | 4.860 | 5.004 | 45,803 | +0.11(+2.18%) |
Aug 08, 2016 | 4.801 | 4.961 | 4.801 | 4.897 | 25,312 | -0.01(-0.22%) |
Aug 05, 2016 | 5.020 | 5.073 | 4.822 | 4.908 | 18,646 | +0.03(+0.55%) |
Aug 04, 2016 | 4.870 | 4.908 | 4.806 | 4.881 | 17,351 | -0.06(-1.29%) |
Aug 03, 2016 | 4.801 | 4.945 | 4.801 | 4.945 | 26,793 | +0.14(+3.00%) |
Aug 02, 2016 | 4.844 | 4.902 | 4.801 | 4.801 | 29,661 | -0.08(-1.64%) |