Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.500 | 7.810 | 7.500 | 7.810 | 2,284 | +0.31(+4.13%) |
Sep 29, 2016 | 7.310 | 7.500 | 7.165 | 7.500 | 14,286 | +0.26(+3.59%) |
Sep 28, 2016 | 7.470 | 7.500 | 7.050 | 7.240 | 49,310 | -0.07(-0.96%) |
Sep 27, 2016 | 7.490 | 7.600 | 7.200 | 7.310 | 7,869 | -0.19(-2.53%) |
Sep 26, 2016 | 7.430 | 7.640 | 7.390 | 7.500 | 6,765 | +0.00(+0.00%) |
Sep 23, 2016 | 7.310 | 7.600 | 7.300 | 7.500 | 4,745 | +0.07(+0.94%) |
Sep 22, 2016 | 6.770 | 7.630 | 6.770 | 7.430 | 13,603 | +0.68(+10.07%) |
Sep 21, 2016 | 7.000 | 7.040 | 6.700 | 6.750 | 4,205 | -0.24(-3.43%) |
Sep 20, 2016 | 6.920 | 7.180 | 6.910 | 6.990 | 5,205 | -0.06(-0.85%) |
Sep 19, 2016 | 7.000 | 7.100 | 6.900 | 7.050 | 7,799 | -0.24(-3.29%) |
Sep 16, 2016 | 5.870 | 7.290 | 5.850 | 7.290 | 21,056 | +1.11(+17.96%) |
Sep 15, 2016 | 5.720 | 6.180 | 5.720 | 6.180 | 11,310 | +0.45(+7.85%) |
Sep 14, 2016 | 5.910 | 6.240 | 5.640 | 5.730 | 5,868 | -0.18(-3.05%) |
Sep 13, 2016 | 6.550 | 6.590 | 5.900 | 5.910 | 5,540 | -0.57(-8.80%) |
Sep 12, 2016 | 6.020 | 6.540 | 5.810 | 6.480 | 104,118 | +0.55(+9.27%) |
Sep 09, 2016 | 5.520 | 6.080 | 5.190 | 5.930 | 28,738 | +0.54(+10.02%) |
Sep 08, 2016 | 5.710 | 5.710 | 5.320 | 5.390 | 27,955 | -0.31(-5.44%) |
Sep 07, 2016 | 5.570 | 5.732 | 5.570 | 5.700 | 6,168 | +0.04(+0.71%) |
Sep 06, 2016 | 5.830 | 5.830 | 5.475 | 5.660 | 21,333 | +0.03(+0.53%) |
Sep 02, 2016 | 5.950 | 5.630 | 5.630 | 5.630 | 17,000 | -0.37(-6.17%) |
Sep 01, 2016 | 5.915 | 6.090 | 5.850 | 6.000 | 19,210 | +0.06(+1.01%) |
Aug 31, 2016 | 5.730 | 6.240 | 5.710 | 5.940 | 36,708 | +0.24(+4.21%) |
Aug 30, 2016 | 5.610 | 5.770 | 5.590 | 5.700 | 5,779 | +0.12(+2.15%) |
Aug 29, 2016 | 5.600 | 5.620 | 5.520 | 5.580 | 3,569 | -0.09(-1.59%) |
Aug 26, 2016 | 5.660 | 5.800 | 5.660 | 5.670 | 1,065 | +0.01(+0.18%) |
Aug 25, 2016 | 5.710 | 5.770 | 5.500 | 5.660 | 3,944 | -0.12(-2.08%) |
Aug 24, 2016 | 6.050 | 6.090 | 5.610 | 5.780 | 12,393 | -0.13(-2.20%) |
Aug 23, 2016 | 5.710 | 5.930 | 5.525 | 5.910 | 15,260 | +0.21(+3.68%) |
Aug 22, 2016 | 5.930 | 5.930 | 5.675 | 5.700 | 2,444 | -0.19(-3.25%) |
Aug 19, 2016 | 6.130 | 6.150 | 5.892 | 5.892 | 4,980 | -0.38(-6.04%) |
Aug 18, 2016 | 6.480 | 6.480 | 6.062 | 6.270 | 2,283 | -0.32(-4.86%) |
Aug 17, 2016 | 6.540 | 6.700 | 6.500 | 6.590 | 1,133 | +0.27(+4.27%) |
Aug 16, 2016 | 5.940 | 6.330 | 5.927 | 6.320 | 18,108 | +0.42(+7.12%) |
Aug 15, 2016 | 5.840 | 5.960 | 5.840 | 5.900 | 4,202 | +0.08(+1.37%) |
Aug 12, 2016 | 5.850 | 6.080 | 5.820 | 5.820 | 19,680 | -0.08(-1.30%) |
Aug 11, 2016 | 6.010 | 6.135 | 5.540 | 5.896 | 42,476 | -0.24(-3.97%) |
Aug 10, 2016 | 6.340 | 6.540 | 5.950 | 6.140 | 5,052 | -0.31(-4.81%) |
Aug 09, 2016 | 6.880 | 6.890 | 6.300 | 6.450 | 4,808 | -0.29(-4.34%) |
Aug 08, 2016 | 6.830 | 7.009 | 6.650 | 6.742 | 2,810 | -0.02(-0.26%) |
Aug 05, 2016 | 6.840 | 6.840 | 6.750 | 6.760 | 41,263 | -0.08(-1.17%) |
Aug 04, 2016 | 6.669 | 6.840 | 6.669 | 6.840 | 924 | +0.19(+2.86%) |
Aug 03, 2016 | 6.650 | 6.864 | 6.650 | 6.650 | 15,374 | +0.05(+0.76%) |
Aug 02, 2016 | 6.590 | 6.600 | 6.580 | 6.600 | 1,250 | +0.06(+0.92%) |
Aug 01, 2016 | 6.590 | 6.614 | 6.540 | 6.540 | 766 | +0.12(+1.87%) |
Jul 29, 2016 | 6.450 | 6.450 | 6.390 | 6.420 | 4,003 | -0.02(-0.30%) |
Jul 28, 2016 | 6.470 | 6.520 | 6.420 | 6.439 | 511 | +0.09(+1.40%) |
Jul 27, 2016 | 6.430 | 6.570 | 6.350 | 6.350 | 2,274 | -0.09(-1.40%) |
Jul 26, 2016 | 6.470 | 6.470 | 6.420 | 6.440 | 982 | -0.01(-0.16%) |
Jul 25, 2016 | 6.480 | 6.480 | 6.450 | 6.450 | 891 | +0.29(+4.71%) |
Jul 22, 2016 | 6.511 | 6.580 | 6.030 | 6.160 | 12,612 | -0.42(-6.38%) |
Jul 21, 2016 | 6.650 | 6.650 | 6.471 | 6.580 | 2,853 | -0.28(-4.08%) |
Jul 20, 2016 | 6.770 | 6.860 | 6.430 | 6.860 | 4,413 | +0.21(+3.16%) |
Jul 19, 2016 | 6.780 | 6.780 | 6.500 | 6.650 | 913 | -0.18(-2.57%) |
Jul 18, 2016 | 6.870 | 7.090 | 6.530 | 6.825 | 12,023 | +0.07(+1.08%) |
Jul 15, 2016 | 6.752 | 6.752 | 6.752 | 6.752 | 115 | -0.03(-0.47%) |
Jul 14, 2016 | 6.784 | 6.784 | 6.784 | 6.784 | 213 | -0.32(-4.45%) |
Jul 13, 2016 | 7.080 | 7.100 | 7.080 | 7.100 | 345 | +0.06(+0.85%) |
Jul 12, 2016 | 6.850 | 7.210 | 6.760 | 7.040 | 6,492 | +0.20(+2.92%) |
Jul 11, 2016 | 6.600 | 6.840 | 6.570 | 6.840 | 50,722 | +0.29(+4.43%) |
Jul 07, 2016 | 6.500 | 6.580 | 6.370 | 6.550 | 66 | -0.01(-0.15%) |
Jul 06, 2016 | 6.030 | 6.570 | 5.990 | 6.560 | 13,460 | -0.02(-0.30%) |
Jul 05, 2016 | 6.700 | 6.700 | 6.524 | 6.580 | 7,346 | -0.07(-1.05%) |