Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.620 | 6.810 | 6.610 | 6.780 | 974,053 | +0.18(+2.73%) |
Oct 28, 2016 | 6.690 | 6.770 | 6.505 | 6.600 | 951,187 | -0.09(-1.35%) |
Oct 27, 2016 | 6.960 | 7.040 | 6.660 | 6.690 | 1,223,559 | -0.21(-3.04%) |
Oct 26, 2016 | 7.030 | 7.100 | 6.820 | 6.900 | 957,189 | -0.12(-1.71%) |
Oct 25, 2016 | 6.870 | 7.070 | 6.830 | 7.020 | 855,652 | +0.17(+2.48%) |
Oct 24, 2016 | 7.030 | 7.130 | 6.660 | 6.850 | 1,014,646 | +0.08(+1.18%) |
Oct 21, 2016 | 6.700 | 6.770 | 6.565 | 6.770 | 732,576 | +0.07(+1.04%) |
Oct 20, 2016 | 6.660 | 6.800 | 6.610 | 6.700 | 618,772 | +0.10(+1.52%) |
Oct 19, 2016 | 6.430 | 6.620 | 6.390 | 6.600 | 1,093,149 | +0.27(+4.27%) |
Oct 18, 2016 | 6.310 | 6.470 | 6.230 | 6.330 | 783,517 | +0.11(+1.77%) |
Oct 17, 2016 | 6.200 | 6.280 | 6.120 | 6.220 | 579,377 | +0.08(+1.30%) |
Oct 14, 2016 | 6.340 | 6.350 | 6.130 | 6.140 | 507,465 | -0.21(-3.31%) |
Oct 13, 2016 | 6.370 | 6.530 | 6.240 | 6.350 | 1,019,681 | -0.01(-0.16%) |
Oct 12, 2016 | 6.210 | 6.440 | 6.170 | 6.360 | 927,387 | +0.15(+2.42%) |
Oct 11, 2016 | 6.350 | 6.390 | 6.190 | 6.210 | 1,020,576 | -0.21(-3.27%) |
Oct 07, 2016 | 6.420 | 6.420 | 6.420 | 0 | -0.07(-1.08%) | |
Oct 06, 2016 | 6.490 | 6.540 | 6.300 | 6.490 | 1,640,940 | -0.12(-1.82%) |
Oct 05, 2016 | 6.690 | 6.810 | 6.430 | 6.610 | 2,169,353 | -0.11(-1.64%) |
Oct 04, 2016 | 7.020 | 7.170 | 6.600 | 6.720 | 2,065,605 | -0.43(-6.01%) |
Oct 03, 2016 | 7.170 | 7.220 | 7.040 | 7.150 | 806,697 | -0.04(-0.56%) |
Sep 30, 2016 | 7.270 | 7.350 | 6.990 | 7.190 | 1,795,920 | -0.01(-0.14%) |
Sep 29, 2016 | 7.320 | 7.320 | 7.150 | 7.200 | 949,896 | -0.16(-2.17%) |
Sep 28, 2016 | 7.110 | 7.400 | 6.980 | 7.360 | 837,387 | +0.27(+3.81%) |
Sep 27, 2016 | 7.190 | 7.260 | 6.940 | 7.090 | 769,587 | -0.18(-2.48%) |
Sep 26, 2016 | 7.470 | 7.510 | 7.250 | 7.270 | 411,332 | -0.17(-2.28%) |
Sep 23, 2016 | 7.440 | 7.510 | 7.330 | 7.440 | 538,790 | -0.01(-0.13%) |
Sep 22, 2016 | 7.690 | 7.690 | 7.430 | 7.450 | 800,779 | -0.15(-1.97%) |
Sep 21, 2016 | 7.320 | 7.650 | 7.270 | 7.600 | 799,135 | +0.38(+5.26%) |
Sep 20, 2016 | 7.330 | 7.340 | 7.150 | 7.220 | 584,676 | -0.16(-2.17%) |
Sep 19, 2016 | 7.450 | 7.490 | 7.275 | 7.380 | 561,668 | -0.01(-0.14%) |
Sep 16, 2016 | 7.090 | 7.480 | 7.080 | 7.390 | 12,250,758 | +0.25(+3.50%) |
Sep 15, 2016 | 6.950 | 7.300 | 6.945 | 7.140 | 1,159,450 | +0.19(+2.73%) |
Sep 14, 2016 | 6.920 | 7.180 | 6.920 | 6.950 | 1,015,940 | +0.07(+1.02%) |
Sep 13, 2016 | 6.950 | 7.050 | 6.810 | 6.880 | 1,901,507 | -0.07(-1.01%) |
Sep 12, 2016 | 6.820 | 7.070 | 6.710 | 6.950 | 1,584,557 | +0.08(+1.16%) |
Sep 09, 2016 | 6.870 | 7.090 | 6.810 | 6.870 | 1,099,730 | -0.07(-1.01%) |
Sep 08, 2016 | 7.080 | 7.100 | 6.840 | 6.940 | 631,432 | -0.14(-1.98%) |
Sep 07, 2016 | 7.350 | 7.350 | 6.820 | 7.080 | 1,037,201 | -0.29(-3.93%) |
Sep 06, 2016 | 7.230 | 7.410 | 7.130 | 7.370 | 1,756,624 | +0.24(+3.37%) |
Sep 02, 2016 | 7.130 | 7.130 | 7.130 | 0 | +0.32(+4.70%) | |
Sep 01, 2016 | 6.530 | 6.820 | 6.530 | 6.810 | 1,319,674 | +0.25(+3.81%) |
Aug 31, 2016 | 6.550 | 6.600 | 6.475 | 6.560 | 1,434,962 | -0.04(-0.61%) |
Aug 30, 2016 | 6.600 | 6.730 | 6.495 | 6.600 | 927,658 | -0.09(-1.35%) |
Aug 29, 2016 | 6.580 | 6.790 | 6.580 | 6.690 | 481,755 | +0.05(+0.75%) |
Aug 26, 2016 | 6.900 | 7.020 | 6.530 | 6.640 | 1,294,693 | -0.17(-2.50%) |
Aug 25, 2016 | 6.650 | 6.910 | 6.640 | 6.810 | 1,083,273 | +0.13(+1.95%) |
Aug 24, 2016 | 6.860 | 6.860 | 6.590 | 6.680 | 1,342,282 | -0.16(-2.34%) |
Aug 23, 2016 | 7.400 | 7.400 | 6.775 | 6.840 | 1,935,648 | -0.81(-10.59%) |
Aug 22, 2016 | 7.630 | 7.730 | 7.570 | 7.650 | 393,355 | -0.11(-1.42%) |
Aug 19, 2016 | 7.720 | 7.850 | 7.650 | 7.760 | 467,731 | +0.01(+0.13%) |
Aug 18, 2016 | 7.830 | 7.840 | 7.700 | 7.750 | 462,953 | -0.05(-0.64%) |
Aug 17, 2016 | 7.610 | 7.820 | 7.580 | 7.800 | 794,305 | +0.13(+1.69%) |
Aug 16, 2016 | 7.710 | 7.870 | 7.640 | 7.670 | 468,990 | -0.06(-0.78%) |
Aug 15, 2016 | 8.100 | 8.100 | 7.640 | 7.730 | 541,433 | -0.28(-3.50%) |
Aug 12, 2016 | 7.900 | 8.120 | 7.900 | 8.010 | 1,545,299 | +0.26(+3.35%) |
Aug 11, 2016 | 7.780 | 7.850 | 7.680 | 7.750 | 632,605 | -0.02(-0.26%) |
Aug 10, 2016 | 7.800 | 7.810 | 7.650 | 7.770 | 589,439 | +0.17(+2.24%) |
Aug 09, 2016 | 7.700 | 7.790 | 7.530 | 7.600 | 539,209 | +0.03(+0.40%) |
Aug 08, 2016 | 7.530 | 7.750 | 7.420 | 7.570 | 931,838 | +0.12(+1.61%) |
Aug 05, 2016 | 7.720 | 7.750 | 7.400 | 7.450 | 1,064,415 | -0.37(-4.73%) |
Aug 04, 2016 | 7.790 | 7.920 | 7.750 | 7.820 | 371,185 | +0.04(+0.51%) |
Aug 03, 2016 | 8.010 | 8.010 | 7.750 | 7.780 | 678,557 | -0.23(-2.87%) |