Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.900 | 8.256 | 7.750 | 7.850 | 9,078 | +0.15(+1.95%) |
Oct 28, 2016 | 7.500 | 7.700 | 7.500 | 7.700 | 6,602 | +0.00(+0.00%) |
Oct 27, 2016 | 7.823 | 7.850 | 7.650 | 7.700 | 1,919 | -0.30(-3.75%) |
Oct 26, 2016 | 8.000 | 8.150 | 7.900 | 8.000 | 4,747 | -0.05(-0.62%) |
Oct 25, 2016 | 8.200 | 8.200 | 8.050 | 8.050 | 4,582 | -0.15(-1.83%) |
Oct 24, 2016 | 8.600 | 8.600 | 8.040 | 8.200 | 10,402 | -0.70(-7.87%) |
Oct 21, 2016 | 8.458 | 8.900 | 7.900 | 8.900 | 225,695 | +0.60(+7.23%) |
Oct 20, 2016 | 7.350 | 9.000 | 7.350 | 8.300 | 35,093 | +1.25(+17.73%) |
Oct 19, 2016 | 7.200 | 7.300 | 7.050 | 7.050 | 5,915 | +0.00(+0.00%) |
Oct 18, 2016 | 7.207 | 7.250 | 7.024 | 7.050 | 5,658 | -0.15(-2.08%) |
Oct 17, 2016 | 7.300 | 7.300 | 7.200 | 7.200 | 2,314 | -0.10(-1.37%) |
Oct 14, 2016 | 7.350 | 7.470 | 7.111 | 7.300 | 4,475 | +0.10(+1.39%) |
Oct 13, 2016 | 7.050 | 7.450 | 7.050 | 7.200 | 5,630 | +0.22(+3.15%) |
Oct 12, 2016 | 7.350 | 7.750 | 6.810 | 6.980 | 25,113 | -0.41(-5.55%) |
Oct 11, 2016 | 7.850 | 7.850 | 7.090 | 7.390 | 18,494 | -0.46(-5.86%) |
Oct 10, 2016 | 7.170 | 7.869 | 6.720 | 7.850 | 35,626 | +0.48(+6.51%) |
Oct 07, 2016 | 7.880 | 7.880 | 7.100 | 7.370 | 11,162 | -0.13(-1.73%) |
Oct 06, 2016 | 7.500 | 7.760 | 6.660 | 7.500 | 75,968 | -0.03(-0.40%) |
Oct 05, 2016 | 8.810 | 8.910 | 7.510 | 7.530 | 86,475 | -1.29(-14.63%) |
Oct 04, 2016 | 9.350 | 9.350 | 8.580 | 8.820 | 123,083 | -0.26(-2.86%) |
Oct 03, 2016 | 8.300 | 9.350 | 8.210 | 9.080 | 89,176 | +0.94(+11.55%) |
Sep 30, 2016 | 7.488 | 8.170 | 7.470 | 8.140 | 44,065 | +0.85(+11.66%) |
Sep 29, 2016 | 6.800 | 7.390 | 6.800 | 7.290 | 32,680 | +0.49(+7.21%) |
Sep 28, 2016 | 7.130 | 7.130 | 6.600 | 6.800 | 37,662 | -0.16(-2.30%) |
Sep 27, 2016 | 6.500 | 7.144 | 6.500 | 6.960 | 51,742 | +0.46(+7.08%) |
Sep 26, 2016 | 6.330 | 6.500 | 6.330 | 6.500 | 6,653 | +0.25(+4.00%) |
Sep 23, 2016 | 6.150 | 6.520 | 6.150 | 6.250 | 14,525 | +0.10(+1.63%) |
Sep 22, 2016 | 6.210 | 6.232 | 6.140 | 6.150 | 4,534 | -0.05(-0.81%) |
Sep 21, 2016 | 5.989 | 6.200 | 5.850 | 6.200 | 4,071 | +0.17(+2.82%) |
Sep 20, 2016 | 5.870 | 6.050 | 5.800 | 6.030 | 9,218 | -0.02(-0.33%) |
Sep 19, 2016 | 6.000 | 6.050 | 5.650 | 6.050 | 27,980 | -0.07(-1.14%) |
Sep 16, 2016 | 6.050 | 6.120 | 5.945 | 6.120 | 7,612 | +0.01(+0.16%) |
Sep 15, 2016 | 6.217 | 6.220 | 6.000 | 6.110 | 10,184 | -0.09(-1.45%) |
Sep 14, 2016 | 6.130 | 6.334 | 6.100 | 6.200 | 19,731 | -0.19(-2.97%) |
Sep 13, 2016 | 6.367 | 6.520 | 6.220 | 6.390 | 19,844 | -0.02(-0.31%) |
Sep 12, 2016 | 6.400 | 6.775 | 6.292 | 6.410 | 56,850 | +0.00(+0.00%) |
Sep 09, 2016 | 6.000 | 6.540 | 6.000 | 6.410 | 50,321 | -0.08(-1.23%) |
Sep 08, 2016 | 4.990 | 7.000 | 4.990 | 6.490 | 405,852 | +1.73(+36.34%) |
Sep 07, 2016 | 4.745 | 4.910 | 4.745 | 4.760 | 2,532 | +0.11(+2.37%) |
Sep 06, 2016 | 4.721 | 4.810 | 4.640 | 4.650 | 1,719 | -0.11(-2.31%) |
Sep 02, 2016 | 4.800 | 4.760 | 4.760 | 4.760 | 4,900 | -0.22(-4.42%) |
Sep 01, 2016 | 4.990 | 5.000 | 4.800 | 4.980 | 10,514 | +0.05(+1.01%) |
Aug 31, 2016 | 4.957 | 5.001 | 4.930 | 4.930 | 515 | -0.10(-1.99%) |
Aug 30, 2016 | 5.000 | 5.190 | 4.770 | 5.030 | 10,831 | +0.11(+2.24%) |
Aug 29, 2016 | 5.130 | 5.200 | 4.750 | 4.920 | 6,213 | -0.19(-3.72%) |
Aug 26, 2016 | 5.370 | 5.469 | 5.110 | 5.110 | 9,612 | -0.04(-0.78%) |
Aug 25, 2016 | 4.930 | 5.250 | 4.890 | 5.150 | 9,136 | +0.40(+8.42%) |
Aug 24, 2016 | 4.610 | 4.750 | 4.610 | 4.750 | 4,488 | +0.09(+1.93%) |
Aug 23, 2016 | 4.890 | 4.890 | 4.660 | 4.660 | 626 | -0.33(-6.61%) |
Aug 22, 2016 | 4.860 | 4.990 | 4.850 | 4.990 | 4,509 | +0.23(+4.83%) |
Aug 19, 2016 | 4.850 | 4.950 | 4.760 | 4.760 | 1,016 | -0.19(-3.84%) |
Aug 18, 2016 | 4.700 | 4.960 | 4.690 | 4.950 | 11,054 | +0.25(+5.32%) |
Aug 17, 2016 | 4.800 | 4.800 | 4.700 | 4.700 | 1,261 | +0.01(+0.21%) |
Aug 16, 2016 | 4.809 | 4.809 | 4.690 | 4.690 | 2,141 | -0.12(-2.49%) |
Aug 15, 2016 | 4.897 | 4.897 | 4.810 | 4.810 | 919 | -0.04(-0.86%) |
Aug 12, 2016 | 4.858 | 4.950 | 4.814 | 4.852 | 3,645 | +0.01(+0.15%) |
Aug 11, 2016 | 4.890 | 4.940 | 4.790 | 4.844 | 5,961 | -0.01(-0.12%) |
Aug 10, 2016 | 4.790 | 4.850 | 4.760 | 4.850 | 3,220 | +0.07(+1.46%) |
Aug 09, 2016 | 4.730 | 4.780 | 4.711 | 4.780 | 2,629 | +0.32(+7.17%) |
Aug 08, 2016 | 4.262 | 4.630 | 4.262 | 4.460 | 4,652 | +0.10(+2.30%) |
Aug 05, 2016 | 4.470 | 4.470 | 4.270 | 4.360 | 4,305 | +0.02(+0.46%) |
Aug 04, 2016 | 4.200 | 4.450 | 4.200 | 4.340 | 6,228 | +0.06(+1.40%) |
Aug 03, 2016 | 3.990 | 4.280 | 3.990 | 4.280 | 12,593 | +0.34(+8.63%) |
Aug 02, 2016 | 3.940 | 3.940 | 3.940 | 3.940 | 252 | +0.09(+2.34%) |