Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.911 | 8.928 | 8.155 | 8.393 | 1,983,687 | -0.45(-5.11%) |
Oct 28, 2016 | 8.722 | 9.043 | 8.599 | 8.845 | 1,168,677 | +0.12(+1.41%) |
Oct 27, 2016 | 8.319 | 8.878 | 8.254 | 8.722 | 1,223,718 | +0.53(+6.42%) |
Oct 26, 2016 | 7.982 | 8.418 | 7.908 | 8.196 | 877,324 | +0.16(+1.94%) |
Oct 25, 2016 | 8.056 | 8.459 | 7.859 | 8.040 | 1,355,534 | +0.05(+0.62%) |
Oct 24, 2016 | 7.695 | 8.155 | 7.695 | 7.991 | 2,038,866 | +0.43(+5.65%) |
Oct 21, 2016 | 7.325 | 7.654 | 7.218 | 7.563 | 1,572,831 | +0.20(+2.68%) |
Oct 20, 2016 | 7.119 | 7.949 | 6.848 | 7.366 | 2,258,550 | +0.52(+7.56%) |
Oct 19, 2016 | 6.371 | 6.930 | 6.371 | 6.848 | 830,788 | +0.48(+7.48%) |
Oct 18, 2016 | 6.314 | 6.453 | 6.214 | 6.371 | 533,429 | +0.25(+4.03%) |
Oct 17, 2016 | 5.993 | 6.281 | 5.968 | 6.124 | 359,566 | +0.14(+2.34%) |
Oct 14, 2016 | 6.034 | 6.207 | 5.944 | 5.985 | 452,051 | -0.04(-0.68%) |
Oct 13, 2016 | 6.289 | 6.330 | 6.009 | 6.026 | 636,077 | -0.38(-5.91%) |
Oct 12, 2016 | 6.396 | 6.527 | 6.314 | 6.404 | 307,893 | -0.03(-0.51%) |
Oct 11, 2016 | 6.651 | 6.675 | 6.363 | 6.437 | 464,216 | -0.24(-3.57%) |
Oct 10, 2016 | 6.445 | 6.741 | 6.445 | 6.675 | 361,427 | +0.25(+3.84%) |
Oct 07, 2016 | 6.568 | 6.573 | 6.297 | 6.429 | 297,269 | -0.07(-1.01%) |
Oct 06, 2016 | 6.437 | 6.544 | 6.388 | 6.494 | 304,064 | +0.03(+0.51%) |
Oct 05, 2016 | 6.692 | 6.692 | 6.412 | 6.461 | 477,331 | -0.10(-1.50%) |
Oct 04, 2016 | 6.494 | 6.626 | 6.462 | 6.560 | 745,947 | +0.02(+0.38%) |
Oct 03, 2016 | 6.700 | 6.733 | 6.379 | 6.535 | 542,286 | -0.06(-0.87%) |
Sep 30, 2016 | 6.396 | 6.634 | 6.240 | 6.593 | 572,754 | +0.35(+5.53%) |
Sep 29, 2016 | 6.453 | 6.601 | 6.182 | 6.248 | 734,247 | -0.18(-2.81%) |
Sep 28, 2016 | 6.026 | 6.437 | 6.019 | 6.429 | 667,397 | +0.40(+6.68%) |
Sep 27, 2016 | 5.952 | 6.108 | 5.845 | 6.026 | 505,495 | +0.02(+0.27%) |
Sep 26, 2016 | 5.960 | 6.075 | 5.878 | 6.009 | 624,012 | +0.05(+0.83%) |
Sep 23, 2016 | 5.755 | 5.993 | 5.746 | 5.960 | 584,426 | +0.21(+3.57%) |
Sep 22, 2016 | 5.689 | 5.796 | 5.623 | 5.755 | 808,509 | +0.18(+3.24%) |
Sep 21, 2016 | 5.401 | 5.582 | 5.385 | 5.574 | 699,784 | +0.18(+3.35%) |
Sep 20, 2016 | 5.467 | 5.467 | 5.302 | 5.393 | 600,147 | -0.03(-0.61%) |
Sep 19, 2016 | 5.426 | 5.570 | 5.302 | 5.426 | 671,733 | +0.11(+2.01%) |
Sep 16, 2016 | 5.409 | 5.516 | 5.253 | 5.319 | 3,264,691 | -0.30(-5.41%) |
Sep 15, 2016 | 5.278 | 5.656 | 5.269 | 5.623 | 633,629 | +0.37(+7.04%) |
Sep 14, 2016 | 5.327 | 5.467 | 5.228 | 5.253 | 560,282 | -0.07(-1.24%) |
Sep 13, 2016 | 5.590 | 5.672 | 5.228 | 5.319 | 643,618 | -0.41(-7.17%) |
Sep 12, 2016 | 5.459 | 5.775 | 5.409 | 5.730 | 751,957 | +0.18(+3.26%) |
Sep 09, 2016 | 5.771 | 5.779 | 5.500 | 5.549 | 694,395 | -0.30(-5.20%) |
Sep 08, 2016 | 5.870 | 5.993 | 5.829 | 5.853 | 589,369 | +0.02(+0.28%) |
Sep 07, 2016 | 5.755 | 5.944 | 5.689 | 5.837 | 647,817 | +0.07(+1.28%) |
Sep 06, 2016 | 5.508 | 5.787 | 5.467 | 5.763 | 949,161 | +0.28(+5.10%) |
Sep 02, 2016 | 5.417 | 5.483 | 5.483 | 5.483 | 632,425 | +0.17(+3.25%) |
Sep 01, 2016 | 5.335 | 5.417 | 5.237 | 5.311 | 582,432 | -0.05(-0.92%) |
Aug 31, 2016 | 5.327 | 5.389 | 5.163 | 5.360 | 685,669 | -0.06(-1.06%) |
Aug 30, 2016 | 5.450 | 5.508 | 5.360 | 5.417 | 497,165 | -0.02(-0.45%) |
Aug 29, 2016 | 5.368 | 5.533 | 5.311 | 5.442 | 415,368 | +0.07(+1.22%) |
Aug 26, 2016 | 5.516 | 5.607 | 5.294 | 5.376 | 555,713 | -0.02(-0.46%) |
Aug 25, 2016 | 5.360 | 5.483 | 5.294 | 5.401 | 627,143 | +0.02(+0.31%) |
Aug 24, 2016 | 5.565 | 5.664 | 5.348 | 5.385 | 520,372 | -0.23(-4.10%) |
Aug 23, 2016 | 5.697 | 5.755 | 5.615 | 5.615 | 347,637 | -0.06(-1.01%) |
Aug 22, 2016 | 5.549 | 5.722 | 5.549 | 5.672 | 575,463 | +0.10(+1.77%) |
Aug 19, 2016 | 5.845 | 5.870 | 5.557 | 5.574 | 925,785 | -0.33(-5.57%) |
Aug 18, 2016 | 5.812 | 5.960 | 5.796 | 5.902 | 589,047 | +0.10(+1.70%) |
Aug 17, 2016 | 5.911 | 5.919 | 5.722 | 5.804 | 376,486 | -0.16(-2.62%) |
Aug 16, 2016 | 6.001 | 6.034 | 5.870 | 5.960 | 396,073 | +0.00(+0.00%) |
Aug 15, 2016 | 5.878 | 6.042 | 5.853 | 5.960 | 489,937 | +0.15(+2.55%) |
Aug 12, 2016 | 6.059 | 6.067 | 5.787 | 5.812 | 371,878 | -0.24(-3.94%) |
Aug 11, 2016 | 6.075 | 6.223 | 6.034 | 6.050 | 386,764 | +0.02(+0.27%) |
Aug 10, 2016 | 6.272 | 6.305 | 5.989 | 6.034 | 432,245 | -0.21(-3.29%) |
Aug 09, 2016 | 6.346 | 6.363 | 6.213 | 6.240 | 333,929 | -0.10(-1.56%) |
Aug 08, 2016 | 6.363 | 6.560 | 6.338 | 6.338 | 349,167 | +0.04(+0.65%) |
Aug 05, 2016 | 6.231 | 6.396 | 6.166 | 6.297 | 480,519 | +0.07(+1.19%) |
Aug 04, 2016 | 6.182 | 6.412 | 6.133 | 6.223 | 680,078 | +0.04(+0.66%) |
Aug 03, 2016 | 5.820 | 6.182 | 5.812 | 6.182 | 787,438 | +0.33(+5.62%) |
Aug 02, 2016 | 6.009 | 6.067 | 5.705 | 5.853 | 809,001 | -0.11(-1.79%) |