Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.330 | 7.380 | 7.060 | 7.310 | 1,774,090 | -0.03(-0.41%) |
Oct 28, 2016 | 7.010 | 7.370 | 6.741 | 7.340 | 3,262,558 | -0.30(-3.93%) |
Oct 27, 2016 | 7.620 | 7.756 | 7.380 | 7.640 | 2,072,556 | +0.03(+0.39%) |
Oct 26, 2016 | 7.430 | 7.932 | 7.410 | 7.610 | 2,397,839 | +0.16(+2.15%) |
Oct 25, 2016 | 7.560 | 8.010 | 7.410 | 7.450 | 1,753,930 | +0.02(+0.27%) |
Oct 24, 2016 | 7.230 | 7.530 | 7.220 | 7.430 | 1,952,138 | +0.22(+3.05%) |
Oct 21, 2016 | 7.220 | 7.275 | 7.150 | 7.210 | 2,241,905 | -0.11(-1.50%) |
Oct 20, 2016 | 7.370 | 7.480 | 7.165 | 7.320 | 2,588,693 | -0.12(-1.61%) |
Oct 19, 2016 | 7.470 | 7.520 | 7.280 | 7.440 | 1,595,450 | +0.06(+0.81%) |
Oct 18, 2016 | 7.470 | 7.530 | 7.220 | 7.380 | 1,371,877 | +0.06(+0.82%) |
Oct 17, 2016 | 7.570 | 7.600 | 7.270 | 7.320 | 1,366,863 | -0.28(-3.68%) |
Oct 14, 2016 | 7.440 | 7.715 | 7.370 | 7.600 | 1,518,915 | +0.23(+3.12%) |
Oct 13, 2016 | 7.290 | 7.440 | 6.800 | 7.370 | 1,594,378 | -0.07(-0.94%) |
Oct 12, 2016 | 7.430 | 7.590 | 7.364 | 7.440 | 1,026,438 | -0.02(-0.27%) |
Oct 11, 2016 | 7.350 | 7.575 | 7.250 | 7.460 | 3,183,699 | -0.06(-0.80%) |
Oct 10, 2016 | 7.390 | 7.565 | 7.370 | 7.520 | 1,186,315 | +0.27(+3.72%) |
Oct 07, 2016 | 7.380 | 7.430 | 7.170 | 7.250 | 1,114,086 | -0.03(-0.41%) |
Oct 06, 2016 | 7.100 | 7.360 | 7.100 | 7.280 | 1,408,398 | +0.10(+1.39%) |
Oct 05, 2016 | 7.110 | 7.250 | 7.050 | 7.180 | 1,375,899 | +0.17(+2.43%) |
Oct 04, 2016 | 6.990 | 7.090 | 6.820 | 7.010 | 1,909,383 | +0.03(+0.43%) |
Oct 03, 2016 | 7.020 | 7.080 | 6.840 | 6.980 | 1,179,424 | +0.03(+0.43%) |
Sep 30, 2016 | 6.940 | 7.010 | 6.690 | 6.950 | 1,561,350 | +0.13(+1.91%) |
Sep 29, 2016 | 6.870 | 7.090 | 6.720 | 6.820 | 1,385,800 | -0.10(-1.45%) |
Sep 28, 2016 | 6.520 | 6.930 | 6.500 | 6.920 | 1,908,750 | +0.43(+6.63%) |
Sep 27, 2016 | 6.570 | 6.680 | 6.420 | 6.490 | 1,780,237 | -0.14(-2.11%) |
Sep 26, 2016 | 6.590 | 6.760 | 6.527 | 6.630 | 1,191,363 | +0.04(+0.61%) |
Sep 23, 2016 | 6.450 | 6.690 | 6.450 | 6.590 | 1,511,960 | +0.11(+1.70%) |
Sep 22, 2016 | 6.350 | 6.630 | 6.310 | 6.480 | 2,273,852 | +0.25(+4.01%) |
Sep 21, 2016 | 6.140 | 6.245 | 5.980 | 6.230 | 1,629,028 | +0.18(+2.98%) |
Sep 20, 2016 | 6.080 | 6.130 | 5.910 | 6.050 | 874,103 | +0.01(+0.17%) |
Sep 19, 2016 | 6.000 | 6.180 | 5.905 | 6.040 | 1,194,412 | +0.12(+2.03%) |
Sep 16, 2016 | 5.760 | 5.930 | 5.720 | 5.920 | 1,516,047 | +0.09(+1.54%) |
Sep 15, 2016 | 5.740 | 5.870 | 5.660 | 5.830 | 939,335 | +0.11(+1.92%) |
Sep 14, 2016 | 5.640 | 5.760 | 5.530 | 5.720 | 1,434,364 | +0.09(+1.60%) |
Sep 13, 2016 | 5.910 | 5.970 | 5.550 | 5.630 | 2,001,954 | -0.45(-7.40%) |
Sep 12, 2016 | 5.770 | 6.080 | 5.670 | 6.080 | 1,904,772 | +0.21(+3.58%) |
Sep 09, 2016 | 6.210 | 6.210 | 5.760 | 5.870 | 3,600,542 | -0.42(-6.68%) |
Sep 08, 2016 | 6.330 | 6.380 | 6.240 | 6.290 | 1,074,489 | -0.01(-0.16%) |
Sep 07, 2016 | 6.210 | 6.370 | 6.200 | 6.300 | 1,455,149 | +0.06(+0.96%) |
Sep 06, 2016 | 6.270 | 6.360 | 6.170 | 6.240 | 1,345,559 | +0.03(+0.48%) |
Sep 02, 2016 | 6.420 | 6.210 | 6.210 | 6.210 | 1,347,200 | -0.08(-1.27%) |
Sep 01, 2016 | 6.310 | 6.425 | 6.190 | 6.290 | 1,273,718 | +0.01(+0.16%) |
Aug 31, 2016 | 6.350 | 6.350 | 6.120 | 6.280 | 1,618,050 | -0.14(-2.18%) |
Aug 30, 2016 | 6.570 | 6.650 | 6.360 | 6.420 | 1,378,007 | -0.21(-3.17%) |
Aug 29, 2016 | 6.400 | 6.730 | 6.360 | 6.630 | 1,695,281 | +0.17(+2.63%) |
Aug 26, 2016 | 6.860 | 7.060 | 6.420 | 6.460 | 3,455,911 | -0.31(-4.58%) |
Aug 25, 2016 | 6.890 | 6.970 | 6.664 | 6.770 | 3,001,124 | -0.10(-1.46%) |
Aug 24, 2016 | 7.470 | 7.490 | 6.850 | 6.870 | 2,761,318 | -0.68(-9.01%) |
Aug 23, 2016 | 7.540 | 7.790 | 7.478 | 7.550 | 1,961,900 | +0.11(+1.48%) |
Aug 22, 2016 | 7.210 | 7.530 | 7.160 | 7.440 | 1,319,868 | +0.09(+1.22%) |
Aug 19, 2016 | 7.490 | 7.610 | 7.210 | 7.350 | 1,946,796 | -0.26(-3.42%) |
Aug 18, 2016 | 7.170 | 7.640 | 7.150 | 7.610 | 2,393,145 | +0.54(+7.64%) |
Aug 17, 2016 | 7.080 | 7.180 | 6.940 | 7.070 | 979,624 | -0.05(-0.70%) |
Aug 16, 2016 | 7.160 | 7.285 | 7.060 | 7.120 | 783,340 | +0.03(+0.42%) |
Aug 15, 2016 | 6.830 | 7.300 | 6.800 | 7.090 | 1,930,546 | +0.31(+4.57%) |
Aug 12, 2016 | 7.160 | 7.190 | 6.710 | 6.780 | 1,799,603 | -0.36(-5.04%) |
Aug 11, 2016 | 7.030 | 7.220 | 6.930 | 7.140 | 1,235,757 | +0.14(+2.00%) |
Aug 10, 2016 | 7.020 | 7.200 | 6.851 | 7.000 | 1,720,982 | +0.07(+1.01%) |
Aug 09, 2016 | 6.930 | 6.980 | 6.780 | 6.930 | 2,516,617 | -0.02(-0.29%) |
Aug 08, 2016 | 7.000 | 7.160 | 6.890 | 6.950 | 2,316,885 | +0.05(+0.72%) |
Aug 05, 2016 | 6.860 | 7.020 | 6.815 | 6.900 | 1,250,049 | +0.08(+1.17%) |
Aug 04, 2016 | 7.060 | 7.120 | 6.820 | 6.820 | 1,396,011 | -0.27(-3.81%) |
Aug 03, 2016 | 6.720 | 7.106 | 6.570 | 7.090 | 2,268,948 | +0.32(+4.73%) |
Aug 02, 2016 | 7.160 | 7.300 | 6.690 | 6.770 | 1,733,103 | -0.34(-4.78%) |