Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.410 | 7.680 | 6.290 | 6.900 | 1,420,582 | +0.46(+7.14%) |
Oct 28, 2016 | 6.400 | 6.670 | 6.110 | 6.440 | 151,207 | -0.16(-2.42%) |
Oct 27, 2016 | 7.250 | 8.040 | 6.360 | 6.600 | 898,698 | -0.72(-9.84%) |
Oct 26, 2016 | 6.740 | 8.200 | 6.692 | 7.320 | 640,239 | +0.21(+2.95%) |
Oct 25, 2016 | 9.510 | 9.761 | 6.710 | 7.110 | 694,550 | -2.69(-27.45%) |
Oct 24, 2016 | 9.220 | 11.90 | 9.220 | 9.800 | 1,434,100 | -0.10(-1.01%) |
Oct 21, 2016 | 5.850 | 13.15 | 5.823 | 9.900 | 5,382,309 | +4.29(+76.47%) |
Oct 20, 2016 | 5.520 | 5.790 | 5.350 | 5.610 | 47,900 | -0.13(-2.26%) |
Oct 19, 2016 | 5.970 | 6.188 | 5.610 | 5.740 | 27,134 | -0.26(-4.33%) |
Oct 18, 2016 | 6.580 | 6.650 | 5.920 | 6.000 | 35,919 | -0.36(-5.66%) |
Oct 17, 2016 | 6.890 | 6.890 | 6.020 | 6.360 | 55,018 | -0.68(-9.66%) |
Oct 14, 2016 | 7.430 | 7.430 | 6.610 | 7.040 | 18,667 | -0.45(-6.01%) |
Oct 13, 2016 | 7.240 | 7.490 | 7.210 | 7.490 | 8,531 | +0.19(+2.60%) |
Oct 12, 2016 | 7.290 | 7.560 | 7.200 | 7.300 | 5,468 | -0.01(-0.14%) |
Oct 11, 2016 | 7.660 | 7.890 | 7.300 | 7.310 | 17,219 | -0.20(-2.66%) |
Oct 10, 2016 | 7.370 | 7.660 | 7.370 | 7.510 | 6,507 | -0.04(-0.53%) |
Oct 07, 2016 | 7.530 | 7.620 | 7.410 | 7.550 | 20,239 | +0.03(+0.40%) |
Oct 06, 2016 | 8.190 | 8.240 | 7.520 | 7.520 | 61,163 | -0.38(-4.81%) |
Oct 05, 2016 | 8.330 | 8.330 | 7.490 | 7.900 | 91,790 | -0.26(-3.19%) |
Oct 04, 2016 | 8.170 | 8.420 | 8.010 | 8.160 | 7,657 | -0.02(-0.24%) |
Oct 03, 2016 | 8.320 | 8.550 | 7.950 | 8.180 | 18,755 | +0.04(+0.49%) |
Sep 30, 2016 | 8.340 | 8.470 | 8.100 | 8.140 | 10,272 | -0.16(-1.99%) |
Sep 29, 2016 | 8.210 | 8.490 | 8.210 | 8.305 | 24,081 | -0.04(-0.54%) |
Sep 28, 2016 | 9.280 | 9.470 | 8.110 | 8.350 | 98,904 | -0.63(-7.02%) |
Sep 27, 2016 | 8.340 | 9.500 | 8.240 | 8.980 | 78,579 | +0.63(+7.54%) |
Sep 26, 2016 | 8.710 | 9.480 | 8.350 | 8.350 | 30,395 | -0.25(-2.91%) |
Sep 23, 2016 | 8.800 | 9.640 | 8.460 | 8.600 | 42,479 | +0.01(+0.12%) |
Sep 22, 2016 | 8.350 | 9.480 | 8.350 | 8.590 | 85,159 | +0.26(+3.12%) |
Sep 21, 2016 | 8.159 | 8.500 | 8.114 | 8.330 | 4,253 | +0.33(+4.12%) |
Sep 20, 2016 | 8.460 | 8.460 | 8.000 | 8.000 | 1,109 | -0.50(-5.88%) |
Sep 19, 2016 | 8.280 | 8.690 | 8.000 | 8.500 | 22,522 | +0.22(+2.66%) |
Sep 16, 2016 | 8.530 | 8.790 | 8.110 | 8.280 | 24,086 | -0.35(-4.06%) |
Sep 15, 2016 | 8.730 | 9.020 | 8.530 | 8.630 | 37,953 | -0.02(-0.23%) |
Sep 14, 2016 | 9.240 | 9.330 | 8.570 | 8.650 | 31,556 | -0.31(-3.46%) |
Sep 13, 2016 | 9.340 | 9.460 | 8.700 | 8.960 | 25,216 | -0.34(-3.66%) |
Sep 12, 2016 | 8.920 | 9.300 | 8.776 | 9.300 | 42,608 | +0.17(+1.86%) |
Sep 09, 2016 | 9.629 | 9.810 | 9.020 | 9.130 | 23,815 | -0.51(-5.29%) |
Sep 08, 2016 | 9.900 | 10.24 | 9.100 | 9.640 | 41,477 | -0.36(-3.60%) |
Sep 07, 2016 | 9.700 | 10.69 | 8.790 | 10.00 | 78,556 | +0.54(+5.71%) |
Sep 06, 2016 | 9.051 | 9.681 | 9.000 | 9.460 | 55,847 | +0.44(+4.88%) |
Sep 02, 2016 | 9.000 | 9.020 | 9.020 | 9.020 | 27,600 | +0.01(+0.11%) |
Sep 01, 2016 | 9.294 | 9.301 | 8.580 | 9.010 | 11,277 | -0.21(-2.28%) |
Aug 31, 2016 | 9.350 | 9.990 | 9.100 | 9.220 | 36,294 | -0.13(-1.39%) |
Aug 30, 2016 | 10.00 | 10.23 | 9.250 | 9.350 | 34,064 | -0.67(-6.69%) |
Aug 29, 2016 | 10.29 | 10.40 | 10.00 | 10.02 | 20,292 | -0.29(-2.81%) |
Aug 26, 2016 | 10.20 | 10.53 | 10.05 | 10.31 | 26,773 | +0.11(+1.08%) |
Aug 25, 2016 | 10.31 | 10.44 | 10.04 | 10.20 | 17,818 | -0.11(-1.07%) |
Aug 24, 2016 | 10.50 | 11.04 | 10.31 | 10.31 | 34,209 | -0.29(-2.74%) |
Aug 23, 2016 | 10.20 | 10.70 | 10.11 | 10.60 | 39,570 | +0.50(+4.95%) |
Aug 22, 2016 | 9.910 | 10.24 | 9.854 | 10.10 | 20,573 | +0.15(+1.51%) |
Aug 19, 2016 | 9.730 | 10.44 | 9.675 | 9.950 | 33,653 | -0.23(-2.26%) |
Aug 18, 2016 | 10.13 | 11.70 | 9.700 | 10.18 | 84,000 | -0.22(-2.12%) |
Aug 17, 2016 | 9.371 | 12.50 | 9.371 | 10.40 | 430,723 | +0.87(+9.13%) |
Aug 16, 2016 | 8.690 | 9.780 | 8.690 | 9.530 | 55,676 | +0.57(+6.36%) |
Aug 15, 2016 | 9.400 | 9.400 | 8.540 | 8.960 | 16,254 | -0.14(-1.54%) |
Aug 12, 2016 | 9.210 | 9.351 | 8.800 | 9.100 | 40,985 | -0.30(-3.19%) |
Aug 11, 2016 | 8.800 | 9.410 | 8.470 | 9.400 | 63,118 | +0.41(+4.56%) |
Aug 10, 2016 | 9.200 | 9.350 | 8.800 | 8.990 | 53,671 | -0.40(-4.26%) |
Aug 09, 2016 | 9.100 | 9.920 | 9.080 | 9.390 | 73,483 | +0.00(+0.00%) |
Aug 08, 2016 | 10.15 | 10.15 | 9.100 | 9.390 | 59,284 | -1.00(-9.62%) |
Aug 05, 2016 | 11.10 | 13.70 | 10.20 | 10.39 | 627,430 | -0.44(-4.06%) |
Aug 04, 2016 | 7.990 | 16.00 | 7.800 | 10.83 | 2,018,050 | +3.09(+39.92%) |
Aug 03, 2016 | 7.570 | 8.000 | 7.551 | 7.740 | 20,237 | -0.06(-0.76%) |
Aug 02, 2016 | 8.200 | 8.200 | 7.576 | 7.799 | 5,969 | +0.05(+0.63%) |