Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.350 | 7.450 | 6.350 | 7.400 | 174,131 | +1.15(+18.40%) |
Oct 28, 2016 | 6.100 | 6.350 | 6.100 | 6.250 | 50,651 | +0.15(+2.46%) |
Oct 27, 2016 | 6.200 | 6.400 | 6.050 | 6.100 | 122,904 | -0.10(-1.61%) |
Oct 26, 2016 | 6.500 | 6.575 | 6.150 | 6.200 | 219,892 | -0.30(-4.62%) |
Oct 25, 2016 | 6.450 | 6.650 | 6.400 | 6.500 | 112,359 | +0.00(+0.00%) |
Oct 24, 2016 | 6.700 | 6.700 | 6.450 | 6.500 | 70,057 | -0.05(-0.76%) |
Oct 21, 2016 | 6.600 | 6.700 | 6.400 | 6.550 | 117,264 | -0.10(-1.50%) |
Oct 20, 2016 | 6.900 | 6.900 | 6.650 | 6.650 | 37,266 | -0.15(-2.21%) |
Oct 19, 2016 | 6.700 | 6.830 | 6.700 | 6.800 | 41,417 | +0.10(+1.49%) |
Oct 18, 2016 | 6.900 | 6.945 | 6.700 | 6.700 | 69,721 | -0.10(-1.47%) |
Oct 17, 2016 | 6.900 | 6.975 | 6.750 | 6.800 | 25,723 | -0.09(-1.31%) |
Oct 14, 2016 | 7.060 | 7.060 | 6.870 | 6.890 | 35,577 | -0.12(-1.71%) |
Oct 13, 2016 | 7.100 | 7.100 | 7.000 | 7.010 | 24,120 | -0.11(-1.54%) |
Oct 12, 2016 | 7.070 | 7.160 | 7.050 | 7.120 | 24,505 | +0.10(+1.42%) |
Oct 11, 2016 | 7.230 | 7.276 | 7.000 | 7.020 | 74,572 | -0.24(-3.31%) |
Oct 10, 2016 | 7.200 | 7.290 | 7.190 | 7.260 | 46,173 | +0.12(+1.68%) |
Oct 07, 2016 | 7.160 | 7.400 | 7.130 | 7.140 | 70,033 | +0.02(+0.28%) |
Oct 06, 2016 | 7.160 | 7.290 | 7.090 | 7.120 | 72,750 | -0.09(-1.25%) |
Oct 05, 2016 | 7.120 | 7.363 | 7.120 | 7.210 | 118,861 | +0.09(+1.26%) |
Oct 04, 2016 | 7.260 | 7.330 | 7.090 | 7.120 | 52,646 | -0.17(-2.33%) |
Oct 03, 2016 | 7.290 | 7.290 | 7.290 | 7.290 | 3,565 | -0.31(-4.08%) |
Sep 30, 2016 | 7.600 | 7.600 | 7.600 | 7.600 | 478 | +0.08(+1.06%) |
Sep 29, 2016 | 7.650 | 7.680 | 7.500 | 7.520 | 62,274 | -0.27(-3.42%) |
Sep 28, 2016 | 7.670 | 7.786 | 7.670 | 7.786 | 1,269 | -0.07(-0.88%) |
Sep 27, 2016 | 7.610 | 8.000 | 7.610 | 7.855 | 32,821 | +0.26(+3.36%) |
Sep 26, 2016 | 7.870 | 8.010 | 7.600 | 7.600 | 37,607 | -0.27(-3.43%) |
Sep 23, 2016 | 7.930 | 7.948 | 7.740 | 7.870 | 43,604 | -0.04(-0.51%) |
Sep 22, 2016 | 7.680 | 7.950 | 7.650 | 7.910 | 55,138 | +0.26(+3.40%) |
Sep 21, 2016 | 7.700 | 7.700 | 7.590 | 7.650 | 30,872 | +0.07(+0.92%) |
Sep 20, 2016 | 7.700 | 7.720 | 7.530 | 7.580 | 46,997 | -0.10(-1.30%) |
Sep 19, 2016 | 7.750 | 7.970 | 7.650 | 7.680 | 32,149 | -0.04(-0.52%) |
Sep 16, 2016 | 7.800 | 8.000 | 7.700 | 7.720 | 238,721 | -0.03(-0.39%) |
Sep 15, 2016 | 8.150 | 8.150 | 7.700 | 7.750 | 36,396 | -0.03(-0.39%) |
Sep 14, 2016 | 7.650 | 7.870 | 7.650 | 7.780 | 38,978 | +0.14(+1.83%) |
Sep 13, 2016 | 7.750 | 7.850 | 7.480 | 7.640 | 94,724 | -0.17(-2.18%) |
Sep 12, 2016 | 7.450 | 7.890 | 7.450 | 7.810 | 87,784 | +0.38(+5.11%) |
Sep 09, 2016 | 7.750 | 7.750 | 7.420 | 7.430 | 69,051 | -0.38(-4.87%) |
Sep 08, 2016 | 7.870 | 8.000 | 7.730 | 7.810 | 34,959 | -0.09(-1.14%) |
Sep 07, 2016 | 7.730 | 7.930 | 7.700 | 7.900 | 43,606 | +0.20(+2.60%) |
Sep 06, 2016 | 7.580 | 7.790 | 7.580 | 7.700 | 110,197 | +0.13(+1.72%) |
Sep 02, 2016 | 7.340 | 7.570 | 7.570 | 7.570 | 183,700 | +0.21(+2.85%) |
Sep 01, 2016 | 7.880 | 7.880 | 7.200 | 7.360 | 142,880 | -0.57(-7.19%) |
Aug 31, 2016 | 7.200 | 8.250 | 7.180 | 7.930 | 481,477 | +0.76(+10.60%) |
Aug 30, 2016 | 7.240 | 7.750 | 7.030 | 7.170 | 137,718 | -0.04(-0.55%) |
Aug 29, 2016 | 7.550 | 7.820 | 7.050 | 7.210 | 212,363 | -0.30(-3.99%) |
Aug 26, 2016 | 7.850 | 8.090 | 7.350 | 7.510 | 93,196 | -0.28(-3.59%) |
Aug 25, 2016 | 7.980 | 7.980 | 7.770 | 7.790 | 92,699 | -0.16(-2.01%) |
Aug 24, 2016 | 7.980 | 8.010 | 7.930 | 7.950 | 36,403 | -0.02(-0.25%) |
Aug 23, 2016 | 7.990 | 8.040 | 7.960 | 7.970 | 27,936 | +0.01(+0.13%) |
Aug 22, 2016 | 8.030 | 8.100 | 7.960 | 7.960 | 38,734 | +0.00(+0.00%) |
Aug 19, 2016 | 8.010 | 8.030 | 7.955 | 7.960 | 56,516 | -0.06(-0.75%) |
Aug 18, 2016 | 7.950 | 8.050 | 7.950 | 8.020 | 29,629 | +0.11(+1.39%) |
Aug 17, 2016 | 8.000 | 8.070 | 7.890 | 7.910 | 49,372 | -0.07(-0.88%) |
Aug 16, 2016 | 8.060 | 8.200 | 7.980 | 7.980 | 38,647 | -0.12(-1.48%) |
Aug 15, 2016 | 8.050 | 8.200 | 8.050 | 8.100 | 34,019 | +0.05(+0.62%) |
Aug 12, 2016 | 8.010 | 8.200 | 8.000 | 8.050 | 49,705 | +0.05(+0.63%) |
Aug 11, 2016 | 7.970 | 8.030 | 7.860 | 8.000 | 56,979 | +0.08(+1.01%) |
Aug 10, 2016 | 8.150 | 8.150 | 7.880 | 7.920 | 70,419 | -0.14(-1.74%) |
Aug 09, 2016 | 8.130 | 8.200 | 8.000 | 8.060 | 100,367 | -0.07(-0.86%) |
Aug 08, 2016 | 8.200 | 8.200 | 8.080 | 8.130 | 87,332 | -0.09(-1.09%) |
Aug 05, 2016 | 8.160 | 8.220 | 8.150 | 8.220 | 85,249 | +0.03(+0.37%) |
Aug 04, 2016 | 8.200 | 8.210 | 8.160 | 8.190 | 43,694 | +0.01(+0.12%) |
Aug 03, 2016 | 8.060 | 8.200 | 8.030 | 8.180 | 59,964 | +0.09(+1.11%) |
Aug 02, 2016 | 8.200 | 8.200 | 8.080 | 8.090 | 65,575 | -0.08(-0.98%) |