Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.130 | 7.289 | 7.025 | 7.050 | 21,598 | -0.07(-0.98%) |
Oct 28, 2016 | 7.110 | 7.240 | 7.000 | 7.120 | 34,868 | +0.03(+0.42%) |
Oct 27, 2016 | 7.110 | 7.370 | 7.070 | 7.090 | 29,293 | -0.06(-0.84%) |
Oct 26, 2016 | 7.330 | 7.340 | 7.000 | 7.150 | 42,310 | -0.23(-3.12%) |
Oct 25, 2016 | 7.520 | 7.590 | 7.370 | 7.380 | 82,387 | -0.20(-2.64%) |
Oct 24, 2016 | 7.600 | 7.720 | 7.456 | 7.580 | 50,058 | -0.03(-0.39%) |
Oct 21, 2016 | 7.390 | 7.780 | 7.310 | 7.610 | 63,997 | +0.27(+3.68%) |
Oct 20, 2016 | 7.430 | 7.640 | 7.141 | 7.340 | 146,686 | -0.05(-0.68%) |
Oct 19, 2016 | 7.830 | 7.850 | 7.270 | 7.390 | 56,658 | -0.42(-5.38%) |
Oct 18, 2016 | 8.000 | 8.140 | 7.730 | 7.810 | 58,487 | -0.21(-2.62%) |
Oct 17, 2016 | 7.900 | 8.060 | 7.610 | 8.020 | 50,431 | +0.16(+2.04%) |
Oct 14, 2016 | 8.000 | 8.040 | 7.690 | 7.860 | 36,546 | -0.12(-1.50%) |
Oct 13, 2016 | 7.780 | 8.120 | 7.780 | 7.980 | 48,504 | +0.11(+1.40%) |
Oct 12, 2016 | 8.310 | 8.310 | 7.800 | 7.870 | 66,443 | -0.40(-4.84%) |
Oct 11, 2016 | 8.480 | 8.485 | 8.010 | 8.270 | 151,699 | -0.20(-2.36%) |
Oct 10, 2016 | 8.210 | 8.619 | 8.210 | 8.470 | 139,232 | +0.30(+3.67%) |
Oct 07, 2016 | 8.150 | 8.310 | 8.070 | 8.170 | 69,054 | +0.01(+0.12%) |
Oct 06, 2016 | 8.610 | 8.610 | 8.160 | 8.160 | 68,933 | -0.46(-5.34%) |
Oct 05, 2016 | 8.690 | 8.755 | 8.580 | 8.620 | 69,325 | +0.00(+0.00%) |
Oct 04, 2016 | 9.000 | 9.000 | 8.510 | 8.620 | 57,103 | -0.12(-1.37%) |
Oct 03, 2016 | 8.920 | 9.030 | 8.720 | 8.740 | 71,906 | -0.10(-1.13%) |
Sep 30, 2016 | 8.940 | 8.940 | 8.522 | 8.840 | 35,349 | -0.08(-0.90%) |
Sep 29, 2016 | 9.040 | 9.050 | 8.810 | 8.920 | 35,659 | -0.08(-0.89%) |
Sep 28, 2016 | 9.050 | 9.110 | 8.990 | 9.000 | 26,873 | -0.01(-0.11%) |
Sep 27, 2016 | 9.270 | 9.300 | 8.901 | 9.010 | 36,009 | -0.24(-2.59%) |
Sep 26, 2016 | 9.200 | 9.295 | 9.150 | 9.250 | 21,195 | +0.05(+0.54%) |
Sep 23, 2016 | 9.200 | 9.200 | 9.148 | 9.200 | 27,895 | +0.02(+0.22%) |
Sep 22, 2016 | 9.450 | 9.450 | 9.160 | 9.180 | 23,326 | -0.16(-1.71%) |
Sep 21, 2016 | 9.240 | 9.340 | 9.150 | 9.340 | 31,173 | +0.18(+1.97%) |
Sep 20, 2016 | 9.250 | 9.300 | 9.100 | 9.160 | 82,098 | +0.00(+0.00%) |
Sep 19, 2016 | 9.660 | 9.660 | 9.110 | 9.160 | 99,478 | -0.34(-3.58%) |
Sep 16, 2016 | 9.510 | 9.600 | 9.460 | 9.500 | 53,177 | +0.19(+2.04%) |
Sep 15, 2016 | 9.380 | 9.450 | 9.230 | 9.310 | 21,391 | -0.09(-0.96%) |
Sep 14, 2016 | 9.490 | 9.588 | 9.352 | 9.400 | 7,566 | +0.06(+0.64%) |
Sep 13, 2016 | 9.581 | 9.610 | 9.300 | 9.340 | 19,127 | -0.28(-2.91%) |
Sep 12, 2016 | 9.650 | 9.750 | 9.540 | 9.620 | 15,980 | -0.02(-0.21%) |
Sep 09, 2016 | 9.950 | 9.950 | 9.595 | 9.640 | 23,330 | -0.25(-2.53%) |
Sep 08, 2016 | 9.860 | 9.950 | 9.670 | 9.890 | 32,547 | +0.03(+0.30%) |
Sep 07, 2016 | 9.950 | 9.950 | 9.650 | 9.860 | 37,274 | -0.03(-0.30%) |
Sep 06, 2016 | 9.630 | 9.990 | 9.630 | 9.890 | 73,532 | +0.43(+4.55%) |
Sep 02, 2016 | 9.600 | 9.460 | 9.460 | 9.460 | 63,900 | +0.00(+0.00%) |
Sep 01, 2016 | 9.527 | 9.750 | 9.310 | 9.460 | 60,834 | -0.05(-0.53%) |
Aug 31, 2016 | 9.300 | 9.629 | 9.110 | 9.510 | 23,727 | +0.20(+2.15%) |
Aug 30, 2016 | 9.400 | 9.670 | 9.300 | 9.310 | 16,681 | -0.12(-1.27%) |
Aug 29, 2016 | 9.570 | 10.85 | 9.430 | 9.430 | 167,340 | +0.28(+3.06%) |
Aug 26, 2016 | 9.140 | 9.570 | 9.110 | 9.150 | 50,846 | -0.01(-0.11%) |
Aug 25, 2016 | 9.410 | 9.500 | 9.160 | 9.160 | 21,701 | +0.03(+0.33%) |
Aug 24, 2016 | 9.630 | 9.800 | 9.079 | 9.130 | 40,065 | -0.65(-6.65%) |
Aug 23, 2016 | 8.640 | 9.930 | 8.600 | 9.780 | 74,229 | +1.18(+13.72%) |
Aug 22, 2016 | 8.500 | 8.630 | 8.360 | 8.600 | 27,670 | +0.12(+1.42%) |
Aug 19, 2016 | 8.590 | 8.600 | 8.360 | 8.480 | 36,019 | -0.05(-0.59%) |
Aug 18, 2016 | 8.430 | 8.640 | 8.340 | 8.530 | 64,876 | +0.04(+0.47%) |
Aug 17, 2016 | 8.460 | 8.569 | 8.250 | 8.490 | 65,207 | -0.11(-1.28%) |
Aug 16, 2016 | 8.000 | 8.710 | 8.000 | 8.600 | 460,357 | -0.19(-2.16%) |
Aug 15, 2016 | 8.910 | 8.940 | 8.650 | 8.790 | 12,261 | -0.12(-1.35%) |
Aug 12, 2016 | 8.930 | 9.000 | 8.380 | 8.910 | 18,488 | -0.03(-0.34%) |
Aug 11, 2016 | 9.170 | 9.250 | 8.940 | 8.940 | 8,708 | -0.41(-4.39%) |
Aug 10, 2016 | 9.544 | 9.544 | 9.339 | 9.350 | 11,011 | -0.27(-2.81%) |
Aug 09, 2016 | 9.602 | 10.06 | 9.190 | 9.620 | 45,373 | -0.18(-1.84%) |
Aug 08, 2016 | 9.570 | 9.820 | 9.510 | 9.800 | 26,615 | +0.13(+1.34%) |
Aug 05, 2016 | 9.500 | 9.740 | 9.480 | 9.670 | 10,757 | +0.07(+0.73%) |
Aug 04, 2016 | 9.371 | 9.649 | 9.371 | 9.600 | 15,157 | +0.16(+1.69%) |
Aug 03, 2016 | 9.620 | 9.650 | 9.290 | 9.440 | 33,785 | -0.06(-0.63%) |
Aug 02, 2016 | 9.615 | 9.615 | 9.300 | 9.500 | 17,734 | -0.20(-2.06%) |