Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.275 | 7.140 | 6.250 | 6.590 | 374,461 | +0.58(+9.65%) |
Oct 28, 2016 | 5.270 | 6.300 | 5.220 | 6.010 | 271,301 | +0.77(+14.80%) |
Oct 27, 2016 | 5.110 | 5.300 | 4.900 | 5.235 | 197,800 | -0.07(-1.41%) |
Oct 26, 2016 | 5.940 | 5.980 | 4.900 | 5.310 | 354,518 | -0.68(-11.35%) |
Oct 25, 2016 | 7.280 | 7.280 | 5.150 | 5.990 | 458,693 | -1.09(-15.40%) |
Oct 24, 2016 | 7.130 | 7.700 | 7.010 | 7.080 | 200,087 | +0.03(+0.43%) |
Oct 21, 2016 | 7.995 | 8.000 | 6.300 | 7.050 | 418,136 | -0.87(-10.98%) |
Oct 20, 2016 | 7.325 | 8.250 | 7.300 | 7.920 | 394,786 | +0.62(+8.49%) |
Oct 19, 2016 | 7.795 | 7.850 | 4.800 | 7.300 | 814,681 | -0.35(-4.58%) |
Oct 18, 2016 | 6.265 | 7.750 | 6.240 | 7.650 | 925,486 | +1.50(+24.39%) |
Oct 17, 2016 | 4.580 | 6.150 | 4.550 | 6.150 | 546,377 | +1.65(+36.67%) |
Oct 14, 2016 | 4.260 | 4.650 | 3.870 | 4.500 | 218,004 | +0.29(+6.89%) |
Oct 13, 2016 | 4.275 | 4.640 | 3.750 | 4.210 | 528,096 | -0.04(-0.94%) |
Oct 12, 2016 | 3.670 | 4.430 | 3.650 | 4.250 | 442,123 | +0.58(+15.80%) |
Oct 11, 2016 | 3.700 | 3.780 | 3.550 | 3.670 | 156,041 | +0.00(+0.00%) |
Oct 10, 2016 | 3.390 | 3.750 | 3.390 | 3.670 | 171,402 | +0.29(+8.58%) |
Oct 07, 2016 | 3.435 | 3.500 | 3.180 | 3.380 | 160,733 | -0.08(-2.31%) |
Oct 06, 2016 | 3.700 | 3.720 | 3.280 | 3.460 | 219,682 | -0.23(-6.23%) |
Oct 05, 2016 | 3.615 | 3.740 | 3.570 | 3.690 | 242,078 | +0.12(+3.36%) |
Oct 04, 2016 | 3.285 | 3.880 | 3.280 | 3.570 | 560,228 | +0.30(+9.34%) |
Oct 03, 2016 | 2.940 | 3.440 | 2.940 | 3.265 | 340,035 | +0.31(+10.68%) |
Sep 30, 2016 | 3.000 | 3.000 | 2.830 | 2.950 | 71,969 | -0.02(-0.67%) |
Sep 29, 2016 | 2.900 | 2.980 | 2.830 | 2.970 | 73,865 | +0.08(+2.77%) |
Sep 28, 2016 | 2.790 | 3.000 | 2.790 | 2.890 | 68,482 | +0.09(+3.21%) |
Sep 27, 2016 | 2.740 | 2.880 | 2.670 | 2.800 | 48,350 | +0.01(+0.54%) |
Sep 26, 2016 | 2.800 | 2.835 | 2.710 | 2.785 | 41,880 | -0.01(-0.54%) |
Sep 23, 2016 | 2.940 | 2.950 | 2.660 | 2.800 | 101,197 | -0.11(-3.78%) |
Sep 22, 2016 | 2.920 | 3.010 | 2.900 | 2.910 | 69,327 | +0.01(+0.34%) |
Sep 21, 2016 | 2.720 | 3.090 | 2.720 | 2.900 | 117,392 | +0.16(+5.84%) |
Sep 20, 2016 | 2.500 | 2.740 | 2.495 | 2.740 | 105,760 | +0.28(+11.38%) |
Sep 19, 2016 | 2.530 | 2.600 | 2.410 | 2.460 | 104,662 | -0.05(-1.99%) |
Sep 16, 2016 | 2.770 | 2.770 | 2.460 | 2.510 | 82,855 | -0.26(-9.39%) |
Sep 15, 2016 | 2.810 | 2.820 | 2.580 | 2.770 | 116,571 | -0.06(-2.12%) |
Sep 14, 2016 | 3.235 | 3.260 | 2.600 | 2.830 | 189,975 | -0.44(-13.46%) |
Sep 13, 2016 | 2.970 | 3.320 | 2.970 | 3.270 | 289,965 | +0.33(+11.22%) |
Sep 12, 2016 | 2.620 | 2.940 | 2.600 | 2.940 | 122,021 | +0.34(+13.08%) |
Sep 09, 2016 | 2.495 | 2.650 | 2.495 | 2.600 | 84,403 | +0.12(+4.84%) |
Sep 08, 2016 | 2.380 | 2.530 | 2.380 | 2.480 | 88,874 | +0.11(+4.64%) |
Sep 07, 2016 | 2.335 | 2.380 | 2.253 | 2.370 | 32,455 | +0.04(+1.72%) |
Sep 06, 2016 | 2.190 | 2.380 | 2.190 | 2.330 | 105,743 | +0.12(+5.43%) |
Sep 02, 2016 | 2.210 | 2.210 | 2.210 | 0 | -0.04(-1.78%) | |
Sep 01, 2016 | 2.300 | 2.300 | 2.200 | 2.250 | 20,426 | -0.02(-0.88%) |
Aug 31, 2016 | 2.250 | 2.270 | 2.226 | 2.270 | 24,838 | +0.00(+0.00%) |
Aug 30, 2016 | 2.260 | 2.290 | 2.250 | 2.270 | 20,049 | +0.00(+0.22%) |
Aug 29, 2016 | 2.290 | 2.290 | 2.250 | 2.265 | 32,259 | +0.01(+0.22%) |
Aug 26, 2016 | 2.225 | 2.280 | 2.180 | 2.260 | 27,258 | +0.02(+0.89%) |
Aug 25, 2016 | 2.300 | 2.350 | 2.240 | 2.240 | 66,159 | -0.02(-0.88%) |
Aug 24, 2016 | 2.230 | 2.300 | 2.190 | 2.260 | 108,057 | +0.06(+2.73%) |
Aug 23, 2016 | 2.125 | 2.250 | 2.125 | 2.200 | 63,160 | +0.06(+2.80%) |
Aug 22, 2016 | 2.150 | 2.220 | 2.020 | 2.140 | 53,264 | +0.03(+1.42%) |
Aug 19, 2016 | 2.050 | 2.120 | 2.050 | 2.110 | 24,896 | +0.06(+2.93%) |
Aug 18, 2016 | 2.050 | 2.050 | 2.010 | 2.050 | 11,172 | +0.03(+1.49%) |
Aug 17, 2016 | 2.100 | 2.110 | 1.990 | 2.020 | 34,352 | -0.08(-3.81%) |
Aug 16, 2016 | 1.994 | 2.100 | 1.994 | 2.100 | 31,709 | +0.10(+5.00%) |
Aug 15, 2016 | 1.995 | 2.030 | 1.940 | 2.000 | 44,603 | -0.00(-0.25%) |
Aug 12, 2016 | 2.050 | 2.090 | 1.930 | 2.005 | 18,625 | -0.04(-2.20%) |
Aug 11, 2016 | 2.140 | 2.140 | 1.920 | 2.050 | 50,978 | -0.05(-2.38%) |
Aug 10, 2016 | 2.100 | 2.230 | 2.050 | 2.100 | 86,163 | +0.00(+0.00%) |
Aug 09, 2016 | 2.100 | 2.150 | 2.070 | 2.100 | 70,495 | +0.00(+0.24%) |
Aug 08, 2016 | 2.045 | 2.110 | 2.000 | 2.095 | 64,538 | +0.05(+2.20%) |
Aug 05, 2016 | 1.930 | 2.060 | 1.920 | 2.050 | 93,225 | +0.11(+5.67%) |
Aug 04, 2016 | 1.930 | 2.290 | 1.900 | 1.940 | 309,558 | +0.01(+0.52%) |
Aug 03, 2016 | 1.890 | 1.930 | 1.850 | 1.930 | 19,263 | +0.06(+3.21%) |
Aug 02, 2016 | 1.900 | 1.920 | 1.850 | 1.870 | 32,242 | +0.04(+2.19%) |