Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.250 | 6.250 | 5.750 | 5.750 | 255,668 | -0.51(-8.15%) |
Oct 28, 2016 | 6.220 | 6.280 | 6.020 | 6.260 | 324,453 | +0.00(+0.00%) |
Oct 27, 2016 | 6.110 | 6.320 | 6.060 | 6.260 | 216,531 | +0.15(+2.45%) |
Oct 26, 2016 | 6.290 | 6.355 | 6.060 | 6.110 | 188,518 | -0.18(-2.86%) |
Oct 25, 2016 | 6.860 | 6.880 | 6.270 | 6.290 | 290,433 | -0.60(-8.71%) |
Oct 24, 2016 | 6.970 | 7.015 | 6.810 | 6.890 | 220,391 | -0.04(-0.58%) |
Oct 21, 2016 | 6.970 | 7.080 | 6.830 | 6.930 | 160,806 | -0.11(-1.56%) |
Oct 20, 2016 | 7.130 | 7.130 | 6.900 | 7.040 | 454,612 | -0.12(-1.68%) |
Oct 19, 2016 | 6.980 | 7.400 | 6.980 | 7.160 | 243,446 | +0.18(+2.58%) |
Oct 18, 2016 | 7.140 | 7.140 | 6.890 | 6.980 | 178,136 | -0.07(-0.99%) |
Oct 17, 2016 | 7.080 | 7.190 | 6.750 | 7.050 | 323,180 | -0.04(-0.56%) |
Oct 14, 2016 | 7.180 | 7.280 | 7.020 | 7.090 | 254,530 | -0.02(-0.28%) |
Oct 13, 2016 | 7.120 | 7.169 | 7.000 | 7.110 | 150,605 | -0.07(-0.97%) |
Oct 12, 2016 | 7.530 | 7.620 | 7.120 | 7.180 | 264,098 | -0.32(-4.27%) |
Oct 11, 2016 | 7.660 | 7.680 | 7.500 | 7.500 | 234,815 | -0.20(-2.60%) |
Oct 10, 2016 | 7.600 | 7.840 | 7.600 | 7.700 | 140,652 | +0.14(+1.85%) |
Oct 07, 2016 | 7.690 | 7.800 | 7.550 | 7.560 | 234,359 | -0.14(-1.82%) |
Oct 06, 2016 | 7.670 | 7.830 | 7.550 | 7.700 | 155,384 | +0.03(+0.39%) |
Oct 05, 2016 | 7.900 | 7.970 | 7.660 | 7.670 | 342,572 | -0.30(-3.76%) |
Oct 04, 2016 | 8.250 | 8.270 | 7.920 | 7.970 | 267,314 | -0.21(-2.57%) |
Oct 03, 2016 | 7.950 | 8.350 | 7.900 | 8.180 | 554,202 | +0.44(+5.68%) |
Sep 30, 2016 | 7.540 | 7.830 | 7.470 | 7.740 | 422,671 | +0.14(+1.84%) |
Sep 29, 2016 | 7.890 | 7.890 | 7.590 | 7.600 | 211,854 | -0.26(-3.31%) |
Sep 28, 2016 | 7.640 | 7.950 | 7.530 | 7.860 | 152,198 | +0.20(+2.61%) |
Sep 27, 2016 | 7.500 | 7.690 | 7.402 | 7.660 | 201,834 | -0.01(-0.13%) |
Sep 26, 2016 | 7.740 | 7.930 | 7.640 | 7.670 | 165,597 | -0.10(-1.29%) |
Sep 23, 2016 | 7.850 | 8.000 | 7.740 | 7.770 | 198,891 | -0.10(-1.27%) |
Sep 22, 2016 | 7.910 | 7.960 | 7.510 | 7.870 | 409,570 | +0.02(+0.25%) |
Sep 21, 2016 | 7.540 | 8.000 | 7.370 | 7.850 | 516,278 | +0.37(+4.95%) |
Sep 20, 2016 | 7.240 | 7.580 | 7.230 | 7.480 | 662,749 | +0.25(+3.46%) |
Sep 19, 2016 | 6.910 | 7.250 | 6.870 | 7.230 | 434,460 | +0.30(+4.33%) |
Sep 16, 2016 | 6.810 | 6.950 | 6.780 | 6.930 | 870,998 | +0.12(+1.76%) |
Sep 15, 2016 | 6.800 | 6.850 | 6.700 | 6.810 | 158,944 | -0.01(-0.15%) |
Sep 14, 2016 | 6.790 | 6.890 | 6.631 | 6.820 | 244,937 | +0.03(+0.44%) |
Sep 13, 2016 | 6.920 | 7.000 | 6.740 | 6.790 | 214,328 | -0.17(-2.44%) |
Sep 12, 2016 | 6.870 | 7.060 | 6.860 | 6.960 | 182,542 | +0.08(+1.16%) |
Sep 09, 2016 | 7.010 | 7.020 | 6.860 | 6.880 | 232,948 | -0.16(-2.27%) |
Sep 08, 2016 | 6.910 | 7.160 | 6.800 | 7.040 | 289,589 | +0.14(+2.03%) |
Sep 07, 2016 | 6.770 | 7.040 | 6.750 | 6.900 | 208,298 | +0.07(+1.02%) |
Sep 06, 2016 | 6.750 | 6.930 | 6.750 | 6.830 | 181,372 | +0.10(+1.49%) |
Sep 02, 2016 | 6.830 | 6.730 | 6.730 | 6.730 | 192,800 | -0.03(-0.44%) |
Sep 01, 2016 | 6.700 | 6.870 | 6.550 | 6.760 | 101,139 | +0.10(+1.50%) |
Aug 31, 2016 | 6.560 | 6.980 | 6.430 | 6.660 | 430,034 | +0.10(+1.52%) |
Aug 30, 2016 | 6.540 | 6.630 | 6.460 | 6.560 | 79,225 | +0.03(+0.46%) |
Aug 29, 2016 | 6.660 | 6.660 | 6.430 | 6.530 | 109,174 | -0.09(-1.36%) |
Aug 26, 2016 | 6.550 | 6.720 | 6.380 | 6.620 | 176,890 | +0.06(+0.91%) |
Aug 25, 2016 | 6.420 | 6.700 | 6.420 | 6.560 | 171,917 | +0.13(+2.02%) |
Aug 24, 2016 | 6.990 | 7.200 | 6.400 | 6.430 | 316,458 | -0.53(-7.61%) |
Aug 23, 2016 | 7.000 | 7.220 | 6.850 | 6.960 | 388,771 | +0.01(+0.14%) |
Aug 22, 2016 | 6.660 | 6.980 | 6.640 | 6.950 | 201,819 | +0.32(+4.83%) |
Aug 19, 2016 | 6.640 | 6.710 | 6.570 | 6.630 | 142,474 | -0.01(-0.15%) |
Aug 18, 2016 | 6.640 | 6.800 | 6.580 | 6.640 | 133,149 | +0.03(+0.45%) |
Aug 17, 2016 | 6.710 | 6.710 | 6.550 | 6.610 | 122,916 | -0.10(-1.49%) |
Aug 16, 2016 | 6.950 | 6.980 | 6.680 | 6.710 | 148,263 | -0.23(-3.31%) |
Aug 15, 2016 | 6.540 | 6.980 | 6.520 | 6.940 | 186,885 | +0.42(+6.44%) |
Aug 12, 2016 | 6.500 | 6.540 | 6.236 | 6.520 | 139,447 | -0.01(-0.15%) |
Aug 11, 2016 | 6.440 | 6.600 | 6.270 | 6.530 | 122,124 | +0.10(+1.56%) |
Aug 10, 2016 | 6.810 | 6.810 | 6.400 | 6.430 | 103,550 | -0.41(-5.99%) |
Aug 09, 2016 | 6.860 | 6.890 | 6.780 | 6.840 | 118,830 | -0.01(-0.15%) |
Aug 08, 2016 | 6.830 | 6.930 | 6.800 | 6.850 | 244,489 | +0.02(+0.29%) |
Aug 05, 2016 | 6.440 | 6.860 | 6.350 | 6.830 | 219,502 | +0.40(+6.22%) |
Aug 04, 2016 | 6.610 | 6.700 | 6.400 | 6.430 | 142,541 | -0.13(-1.98%) |
Aug 03, 2016 | 6.480 | 6.590 | 6.350 | 6.560 | 206,298 | +0.07(+1.08%) |
Aug 02, 2016 | 6.500 | 6.600 | 6.300 | 6.490 | 136,743 | -0.03(-0.46%) |