Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.200 | 8.750 | 8.200 | 8.650 | 615,664 | +0.50(+6.13%) |
Oct 28, 2016 | 8.350 | 8.850 | 8.150 | 8.150 | 414,435 | -0.25(-2.98%) |
Oct 27, 2016 | 8.600 | 8.950 | 8.350 | 8.400 | 329,492 | -0.30(-3.45%) |
Oct 26, 2016 | 9.150 | 9.350 | 8.600 | 8.700 | 392,413 | -0.45(-4.92%) |
Oct 25, 2016 | 9.850 | 10.00 | 9.050 | 9.150 | 584,241 | -0.55(-5.67%) |
Oct 24, 2016 | 9.400 | 10.30 | 9.200 | 9.700 | 1,360,494 | +0.65(+7.18%) |
Oct 21, 2016 | 9.200 | 9.350 | 8.900 | 9.050 | 402,313 | -0.20(-2.16%) |
Oct 20, 2016 | 8.500 | 9.350 | 8.500 | 9.250 | 514,356 | +0.75(+8.82%) |
Oct 19, 2016 | 8.850 | 8.900 | 8.300 | 8.500 | 258,382 | -0.15(-1.73%) |
Oct 18, 2016 | 8.550 | 8.800 | 8.500 | 8.650 | 396,390 | +0.20(+2.37%) |
Oct 17, 2016 | 7.700 | 8.450 | 7.700 | 8.450 | 423,421 | +0.75(+9.74%) |
Oct 14, 2016 | 8.010 | 8.250 | 7.650 | 7.700 | 367,435 | -0.28(-3.51%) |
Oct 13, 2016 | 7.650 | 8.050 | 7.610 | 7.980 | 261,142 | +0.21(+2.70%) |
Oct 12, 2016 | 8.010 | 8.030 | 7.620 | 7.770 | 274,876 | -0.25(-3.12%) |
Oct 11, 2016 | 7.900 | 8.430 | 7.811 | 8.020 | 386,852 | -0.03(-0.37%) |
Oct 10, 2016 | 8.210 | 8.420 | 7.950 | 8.050 | 269,310 | -0.23(-2.78%) |
Oct 07, 2016 | 8.310 | 8.380 | 8.060 | 8.280 | 297,275 | +0.08(+0.98%) |
Oct 06, 2016 | 8.230 | 8.500 | 8.090 | 8.200 | 351,354 | -0.03(-0.36%) |
Oct 05, 2016 | 8.550 | 8.580 | 8.190 | 8.230 | 278,890 | -0.16(-1.91%) |
Oct 04, 2016 | 8.290 | 8.580 | 8.190 | 8.390 | 300,621 | +0.16(+1.94%) |
Oct 03, 2016 | 8.190 | 8.310 | 7.910 | 8.230 | 261,581 | -0.05(-0.60%) |
Sep 30, 2016 | 7.950 | 8.330 | 7.870 | 8.280 | 346,638 | +0.39(+4.94%) |
Sep 29, 2016 | 8.220 | 8.300 | 7.830 | 7.890 | 288,530 | -0.38(-4.59%) |
Sep 28, 2016 | 8.160 | 8.310 | 8.100 | 8.270 | 232,852 | +0.05(+0.61%) |
Sep 27, 2016 | 8.070 | 8.590 | 8.050 | 8.220 | 216,719 | +0.01(+0.12%) |
Sep 26, 2016 | 8.170 | 8.390 | 8.000 | 8.210 | 518,463 | -0.28(-3.30%) |
Sep 23, 2016 | 8.920 | 9.040 | 8.490 | 8.490 | 567,342 | -0.58(-6.39%) |
Sep 22, 2016 | 8.780 | 9.130 | 8.660 | 9.070 | 523,794 | +0.42(+4.86%) |
Sep 21, 2016 | 8.520 | 8.660 | 8.350 | 8.650 | 403,506 | +0.15(+1.76%) |
Sep 20, 2016 | 8.500 | 8.620 | 8.300 | 8.500 | 362,936 | +0.05(+0.59%) |
Sep 19, 2016 | 8.300 | 8.755 | 8.300 | 8.450 | 619,596 | +0.10(+1.20%) |
Sep 16, 2016 | 8.380 | 8.380 | 7.990 | 8.350 | 332,112 | +0.06(+0.72%) |
Sep 15, 2016 | 7.910 | 8.380 | 7.910 | 8.290 | 565,709 | +0.30(+3.75%) |
Sep 14, 2016 | 7.870 | 8.110 | 7.740 | 7.990 | 545,291 | +0.12(+1.52%) |
Sep 13, 2016 | 7.690 | 8.110 | 7.520 | 7.870 | 616,074 | -0.07(-0.88%) |
Sep 12, 2016 | 7.240 | 8.010 | 7.210 | 7.940 | 1,301,709 | +0.50(+6.72%) |
Sep 09, 2016 | 7.560 | 7.950 | 7.180 | 7.440 | 3,194,009 | -2.02(-21.35%) |
Sep 08, 2016 | 9.530 | 9.750 | 9.331 | 9.460 | 320,534 | -0.09(-0.94%) |
Sep 07, 2016 | 9.360 | 9.600 | 9.120 | 9.550 | 655,615 | +0.19(+2.03%) |
Sep 06, 2016 | 9.380 | 9.400 | 8.600 | 9.360 | 681,563 | -0.04(-0.43%) |
Sep 02, 2016 | 9.630 | 9.400 | 9.400 | 9.400 | 278,600 | -0.10(-1.05%) |
Sep 01, 2016 | 9.730 | 9.740 | 9.360 | 9.500 | 484,476 | -0.02(-0.21%) |
Aug 31, 2016 | 9.650 | 9.750 | 9.190 | 9.520 | 486,431 | -0.07(-0.73%) |
Aug 30, 2016 | 9.800 | 10.10 | 9.080 | 9.590 | 1,146,259 | -0.11(-1.13%) |
Aug 29, 2016 | 8.460 | 9.810 | 8.430 | 9.700 | 1,561,320 | +1.45(+17.58%) |
Aug 26, 2016 | 7.510 | 8.430 | 7.500 | 8.250 | 827,622 | +0.63(+8.27%) |
Aug 25, 2016 | 7.070 | 7.760 | 7.020 | 7.620 | 320,118 | +0.46(+6.42%) |
Aug 24, 2016 | 7.180 | 7.610 | 6.901 | 7.160 | 405,962 | -0.22(-2.98%) |
Aug 23, 2016 | 8.200 | 8.720 | 6.625 | 7.380 | 899,751 | -0.81(-9.89%) |
Aug 22, 2016 | 8.010 | 8.590 | 8.000 | 8.190 | 650,394 | +0.30(+3.80%) |
Aug 19, 2016 | 7.540 | 8.100 | 7.500 | 7.890 | 397,738 | +0.39(+5.20%) |
Aug 18, 2016 | 7.020 | 7.750 | 7.020 | 7.500 | 395,445 | +0.40(+5.63%) |
Aug 17, 2016 | 7.050 | 7.240 | 6.770 | 7.100 | 243,074 | -0.02(-0.28%) |
Aug 16, 2016 | 7.450 | 7.520 | 6.800 | 7.120 | 313,397 | -0.46(-6.07%) |
Aug 15, 2016 | 6.790 | 8.410 | 6.746 | 7.580 | 922,485 | +1.13(+17.52%) |
Aug 12, 2016 | 5.750 | 6.599 | 5.680 | 6.450 | 307,980 | +0.77(+13.56%) |
Aug 11, 2016 | 5.780 | 6.110 | 5.620 | 5.680 | 141,326 | -0.12(-2.07%) |
Aug 10, 2016 | 6.100 | 6.280 | 5.650 | 5.800 | 273,701 | -0.23(-3.81%) |
Aug 09, 2016 | 5.790 | 6.300 | 5.750 | 6.030 | 512,896 | +0.28(+4.87%) |
Aug 08, 2016 | 5.820 | 5.880 | 5.210 | 5.750 | 600,116 | -0.25(-4.17%) |
Aug 05, 2016 | 4.200 | 6.300 | 4.200 | 6.000 | 1,836,861 | +2.11(+54.24%) |
Aug 04, 2016 | 3.700 | 3.980 | 3.700 | 3.890 | 96,000 | +0.21(+5.71%) |
Aug 03, 2016 | 3.570 | 3.770 | 3.457 | 3.680 | 153,828 | +0.07(+1.94%) |
Aug 02, 2016 | 3.810 | 3.810 | 3.570 | 3.610 | 48,901 | -0.26(-6.72%) |