Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.410 | 7.420 | 7.312 | 7.391 | 3,316 | -0.04(-0.52%) |
Oct 28, 2016 | 7.380 | 7.490 | 7.250 | 7.430 | 6,480 | -0.01(-0.13%) |
Oct 27, 2016 | 7.470 | 7.470 | 7.420 | 7.440 | 1,292 | +0.04(+0.54%) |
Oct 26, 2016 | 7.339 | 7.450 | 7.339 | 7.400 | 2,002 | -0.07(-0.94%) |
Oct 25, 2016 | 7.470 | 7.470 | 7.470 | 7.470 | 439 | -0.01(-0.13%) |
Oct 24, 2016 | 7.520 | 7.587 | 7.250 | 7.480 | 49,431 | -0.12(-1.58%) |
Oct 21, 2016 | 7.580 | 7.600 | 7.580 | 7.600 | 600 | -0.06(-0.78%) |
Oct 20, 2016 | 7.690 | 7.700 | 7.527 | 7.660 | 3,104 | +0.00(+0.00%) |
Oct 19, 2016 | 7.705 | 7.750 | 7.660 | 7.660 | 2,327 | -0.12(-1.56%) |
Oct 18, 2016 | 7.800 | 7.800 | 7.770 | 7.781 | 5,335 | +0.08(+1.06%) |
Oct 17, 2016 | 7.710 | 7.800 | 7.700 | 7.700 | 6,094 | -0.02(-0.26%) |
Oct 14, 2016 | 7.720 | 7.720 | 7.720 | 7.720 | 164 | -0.03(-0.39%) |
Oct 13, 2016 | 7.650 | 7.760 | 7.650 | 7.750 | 1,207 | +0.05(+0.65%) |
Oct 11, 2016 | 7.750 | 7.770 | 7.530 | 7.700 | 61 | +0.00(+0.00%) |
Oct 10, 2016 | 7.730 | 7.970 | 7.700 | 7.700 | 2,009 | +0.06(+0.79%) |
Oct 07, 2016 | 7.730 | 7.730 | 7.550 | 7.640 | 2,165 | -0.03(-0.39%) |
Oct 06, 2016 | 7.770 | 7.780 | 7.640 | 7.670 | 3,058 | -0.14(-1.79%) |
Oct 05, 2016 | 7.770 | 7.860 | 7.659 | 7.810 | 8,775 | +0.00(+0.00%) |
Oct 04, 2016 | 7.950 | 7.980 | 7.810 | 7.810 | 9,592 | -0.10(-1.26%) |
Oct 03, 2016 | 8.010 | 8.010 | 7.760 | 7.910 | 8,417 | -0.02(-0.25%) |
Sep 30, 2016 | 7.850 | 8.010 | 7.850 | 7.930 | 3,646 | +0.10(+1.28%) |
Sep 29, 2016 | 7.980 | 8.140 | 7.800 | 7.830 | 17,262 | -0.05(-0.63%) |
Sep 28, 2016 | 7.940 | 7.940 | 7.880 | 7.880 | 3,975 | +0.03(+0.38%) |
Sep 27, 2016 | 8.070 | 8.070 | 7.750 | 7.850 | 12,293 | -0.11(-1.38%) |
Sep 26, 2016 | 7.810 | 8.120 | 7.810 | 7.960 | 20,959 | -0.16(-1.97%) |
Sep 23, 2016 | 7.770 | 8.120 | 7.600 | 8.120 | 18,576 | +0.34(+4.37%) |
Sep 22, 2016 | 7.849 | 7.930 | 7.710 | 7.780 | 10,392 | -0.08(-1.02%) |
Sep 21, 2016 | 7.630 | 7.860 | 7.620 | 7.860 | 28,131 | +0.33(+4.38%) |
Sep 20, 2016 | 8.000 | 8.000 | 7.500 | 7.530 | 13,937 | -0.45(-5.64%) |
Sep 19, 2016 | 8.030 | 8.030 | 7.880 | 7.980 | 57,983 | -0.02(-0.25%) |
Sep 16, 2016 | 7.980 | 8.000 | 7.710 | 8.000 | 36,220 | +0.03(+0.38%) |
Sep 15, 2016 | 7.400 | 8.000 | 7.350 | 7.970 | 170,969 | +0.61(+8.29%) |
Sep 14, 2016 | 7.410 | 7.470 | 7.300 | 7.360 | 12,013 | -0.04(-0.54%) |
Sep 13, 2016 | 7.280 | 7.428 | 7.280 | 7.400 | 11,175 | +0.06(+0.82%) |
Sep 12, 2016 | 7.180 | 7.520 | 7.180 | 7.340 | 10,168 | +0.16(+2.23%) |
Sep 09, 2016 | 7.300 | 7.410 | 7.100 | 7.180 | 14,740 | -0.22(-2.97%) |
Sep 08, 2016 | 7.790 | 7.800 | 7.010 | 7.400 | 140,649 | -0.33(-4.27%) |
Sep 07, 2016 | 6.940 | 7.800 | 6.919 | 7.730 | 198,549 | +0.84(+12.19%) |
Sep 06, 2016 | 6.060 | 6.984 | 6.000 | 6.890 | 224,975 | +0.88(+14.64%) |
Sep 02, 2016 | 6.020 | 6.010 | 6.010 | 6.010 | 187,100 | +0.07(+1.18%) |
Sep 01, 2016 | 5.830 | 6.140 | 5.810 | 5.940 | 18,430 | +0.13(+2.24%) |
Aug 31, 2016 | 5.650 | 5.810 | 5.570 | 5.810 | 55,066 | +0.11(+1.93%) |
Aug 30, 2016 | 5.720 | 5.815 | 5.550 | 5.700 | 20,341 | -0.05(-0.87%) |
Aug 29, 2016 | 6.130 | 6.130 | 5.750 | 5.750 | 20,370 | -0.33(-5.43%) |
Aug 26, 2016 | 6.140 | 6.140 | 6.020 | 6.080 | 2,670 | -0.07(-1.14%) |
Aug 25, 2016 | 6.090 | 6.190 | 6.090 | 6.150 | 5,233 | +0.11(+1.82%) |
Aug 24, 2016 | 5.930 | 6.050 | 5.830 | 6.040 | 5,373 | +0.10(+1.68%) |
Aug 23, 2016 | 5.842 | 5.940 | 5.842 | 5.940 | 1,477 | +0.05(+0.85%) |
Aug 22, 2016 | 5.750 | 5.890 | 5.750 | 5.890 | 1,294 | +0.14(+2.43%) |
Aug 19, 2016 | 5.664 | 5.750 | 5.617 | 5.750 | 12,173 | +0.13(+2.31%) |
Aug 18, 2016 | 5.690 | 5.690 | 5.620 | 5.620 | 417 | -0.05(-0.88%) |
Aug 17, 2016 | 5.670 | 5.670 | 5.670 | 5.670 | 200 | -0.01(-0.18%) |
Aug 16, 2016 | 5.770 | 5.770 | 5.680 | 5.680 | 200 | -0.08(-1.39%) |
Aug 15, 2016 | 5.710 | 5.830 | 5.710 | 5.760 | 10,408 | +0.10(+1.81%) |
Aug 12, 2016 | 5.657 | 5.657 | 5.657 | 5.657 | 352 | -0.01(-0.22%) |
Aug 11, 2016 | 5.400 | 5.680 | 5.390 | 5.670 | 4,836 | +0.25(+4.61%) |
Aug 10, 2016 | 5.400 | 5.440 | 5.400 | 5.420 | 950 | +0.01(+0.18%) |
Aug 09, 2016 | 5.410 | 5.508 | 5.410 | 5.410 | 1,405 | +0.03(+0.57%) |
Aug 08, 2016 | 5.350 | 5.400 | 5.350 | 5.380 | 5,708 | -0.02(-0.37%) |
Aug 05, 2016 | 5.365 | 5.400 | 5.365 | 5.400 | 600 | +0.03(+0.56%) |
Aug 04, 2016 | 5.300 | 5.370 | 5.300 | 5.370 | 256 | +0.09(+1.70%) |
Aug 03, 2016 | 5.330 | 5.390 | 5.280 | 5.280 | 1,678 | -0.17(-3.12%) |
Aug 02, 2016 | 5.330 | 5.450 | 5.270 | 5.450 | 5,829 | +0.17(+3.22%) |