Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.870 | 7.870 | 7.770 | 7.830 | 88,184 | -0.08(-1.07%) |
Oct 28, 2016 | 7.910 | 7.960 | 7.860 | 7.915 | 80,364 | -0.03(-0.31%) |
Oct 27, 2016 | 7.980 | 8.010 | 7.940 | 7.940 | 79,616 | +0.08(+1.08%) |
Oct 26, 2016 | 7.820 | 7.900 | 7.810 | 7.855 | 99,042 | +0.05(+0.58%) |
Oct 25, 2016 | 7.780 | 7.830 | 7.760 | 7.810 | 98,124 | +0.02(+0.32%) |
Oct 24, 2016 | 7.840 | 7.865 | 7.780 | 7.785 | 149,729 | +0.20(+2.64%) |
Oct 21, 2016 | 7.520 | 7.620 | 7.520 | 7.585 | 552,713 | -0.08(-1.11%) |
Oct 20, 2016 | 7.570 | 7.700 | 7.538 | 7.670 | 638,983 | +0.10(+1.32%) |
Oct 19, 2016 | 7.480 | 7.580 | 7.480 | 7.570 | 1,249,907 | +0.02(+0.26%) |
Oct 18, 2016 | 7.500 | 7.570 | 7.430 | 7.550 | 794,863 | +0.25(+3.50%) |
Oct 17, 2016 | 7.320 | 7.320 | 7.260 | 7.295 | 1,098,581 | +0.03(+0.34%) |
Oct 14, 2016 | 7.350 | 7.400 | 7.230 | 7.270 | 174,260 | +0.08(+1.11%) |
Oct 13, 2016 | 7.150 | 7.240 | 7.110 | 7.190 | 1,652,521 | -0.21(-2.84%) |
Oct 12, 2016 | 7.380 | 7.420 | 7.350 | 7.400 | 1,262,080 | +0.04(+0.61%) |
Oct 11, 2016 | 7.410 | 7.410 | 7.270 | 7.355 | 474,907 | -0.06(-0.88%) |
Oct 10, 2016 | 7.400 | 7.450 | 7.390 | 7.420 | 378,158 | -0.01(-0.13%) |
Oct 07, 2016 | 7.390 | 7.440 | 7.310 | 7.430 | 523,637 | +0.06(+0.88%) |
Oct 06, 2016 | 7.390 | 7.390 | 7.280 | 7.365 | 363,952 | +0.19(+2.66%) |
Oct 05, 2016 | 7.110 | 7.210 | 7.090 | 7.174 | 85,801 | +0.29(+4.27%) |
Oct 04, 2016 | 6.900 | 6.970 | 6.880 | 6.880 | 136,457 | +0.02(+0.36%) |
Oct 03, 2016 | 6.850 | 6.890 | 6.820 | 6.855 | 219,354 | -0.09(-1.37%) |
Sep 30, 2016 | 6.830 | 7.050 | 6.780 | 6.950 | 328,984 | +0.21(+3.12%) |
Sep 29, 2016 | 7.000 | 7.010 | 6.720 | 6.740 | 210,714 | -0.29(-4.19%) |
Sep 28, 2016 | 7.050 | 7.080 | 6.960 | 7.035 | 97,239 | +0.09(+1.37%) |
Sep 27, 2016 | 6.842 | 6.960 | 6.800 | 6.940 | 264,544 | -0.02(-0.29%) |
Sep 26, 2016 | 7.010 | 7.020 | 6.950 | 6.960 | 124,087 | -0.19(-2.66%) |
Sep 23, 2016 | 7.240 | 7.240 | 7.130 | 7.150 | 333,488 | -0.12(-1.72%) |
Sep 22, 2016 | 7.420 | 7.430 | 7.250 | 7.275 | 87,921 | +0.12(+1.61%) |
Sep 21, 2016 | 7.120 | 7.180 | 7.069 | 7.160 | 258,412 | +0.21(+3.02%) |
Sep 20, 2016 | 7.020 | 7.040 | 6.940 | 6.950 | 117,786 | -0.03(-0.43%) |
Sep 19, 2016 | 7.050 | 7.050 | 6.960 | 6.980 | 68,360 | -0.04(-0.57%) |
Sep 16, 2016 | 7.010 | 7.020 | 6.950 | 7.020 | 239,068 | -0.21(-2.84%) |
Sep 15, 2016 | 7.140 | 7.280 | 7.140 | 7.225 | 203,021 | +0.06(+0.84%) |
Sep 14, 2016 | 7.180 | 7.270 | 7.150 | 7.165 | 105,467 | -0.05(-0.76%) |
Sep 13, 2016 | 7.345 | 7.370 | 7.210 | 7.220 | 92,702 | -0.27(-3.60%) |
Sep 12, 2016 | 7.250 | 7.490 | 7.250 | 7.490 | 146,503 | +0.05(+0.67%) |
Sep 09, 2016 | 7.570 | 7.570 | 7.440 | 7.440 | 129,627 | -0.04(-0.60%) |
Sep 08, 2016 | 7.370 | 7.530 | 7.370 | 7.485 | 134,200 | +0.18(+2.46%) |
Sep 07, 2016 | 7.310 | 7.340 | 7.270 | 7.305 | 98,799 | +0.00(+0.07%) |
Sep 06, 2016 | 7.400 | 7.400 | 7.260 | 7.300 | 112,235 | -0.16(-2.14%) |
Sep 02, 2016 | 7.460 | 7.460 | 7.460 | 0 | +0.11(+1.50%) | |
Sep 01, 2016 | 7.450 | 7.460 | 7.275 | 7.350 | 89,449 | +0.03(+0.41%) |
Aug 31, 2016 | 7.370 | 7.390 | 7.290 | 7.320 | 138,259 | +0.09(+1.24%) |
Aug 30, 2016 | 7.230 | 7.270 | 7.180 | 7.230 | 128,406 | +0.11(+1.54%) |
Aug 29, 2016 | 7.080 | 7.150 | 7.060 | 7.120 | 152,015 | -0.03(-0.42%) |
Aug 26, 2016 | 7.220 | 7.280 | 7.030 | 7.150 | 185,559 | +0.01(+0.14%) |
Aug 25, 2016 | 7.190 | 7.210 | 7.140 | 7.140 | 129,368 | -0.03(-0.42%) |
Aug 24, 2016 | 7.220 | 7.250 | 7.170 | 7.170 | 104,258 | +0.12(+1.70%) |
Aug 23, 2016 | 7.050 | 7.090 | 7.030 | 7.050 | 86,111 | +0.14(+2.10%) |
Aug 22, 2016 | 6.850 | 6.910 | 6.830 | 6.905 | 338,731 | +0.03(+0.36%) |
Aug 19, 2016 | 6.810 | 6.880 | 6.750 | 6.880 | 136,871 | -0.16(-2.27%) |
Aug 18, 2016 | 6.970 | 7.040 | 6.930 | 7.040 | 134,132 | +0.02(+0.28%) |
Aug 17, 2016 | 7.000 | 7.040 | 6.940 | 7.020 | 140,617 | -0.11(-1.54%) |
Aug 16, 2016 | 7.080 | 7.140 | 7.060 | 7.130 | 125,300 | +0.00(+0.07%) |
Aug 15, 2016 | 7.140 | 7.160 | 7.110 | 7.125 | 104,992 | -0.07(-0.90%) |
Aug 12, 2016 | 7.200 | 7.220 | 7.180 | 7.190 | 115,988 | -0.02(-0.35%) |
Aug 11, 2016 | 7.210 | 7.230 | 7.170 | 7.215 | 76,599 | +0.05(+0.77%) |
Aug 10, 2016 | 7.190 | 7.190 | 7.120 | 7.160 | 116,001 | +0.05(+0.70%) |
Aug 09, 2016 | 7.055 | 7.140 | 7.040 | 7.110 | 151,552 | +0.13(+1.86%) |
Aug 08, 2016 | 6.980 | 7.000 | 6.940 | 6.980 | 97,239 | +0.10(+1.38%) |
Aug 05, 2016 | 6.810 | 6.920 | 6.800 | 6.885 | 188,995 | +0.15(+2.30%) |
Aug 04, 2016 | 6.700 | 6.740 | 6.670 | 6.730 | 101,706 | +0.05(+0.75%) |
Aug 03, 2016 | 6.530 | 6.690 | 6.530 | 6.680 | 135,841 | +0.21(+3.25%) |
Aug 02, 2016 | 6.440 | 6.470 | 6.330 | 6.470 | 299,122 | -0.11(-1.67%) |