Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.000 | 8.000 | 7.000 | 7.280 | 587,469 | -0.72(-9.00%) |
Sep 29, 2016 | 7.440 | 9.840 | 7.407 | 8.000 | 1,879,564 | -2.92(-26.74%) |
Sep 28, 2016 | 8.720 | 10.92 | 8.480 | 10.92 | 590,425 | +2.24(+25.81%) |
Sep 27, 2016 | 8.840 | 9.360 | 8.400 | 8.680 | 276,325 | -0.04(-0.46%) |
Sep 26, 2016 | 8.720 | 8.800 | 8.120 | 8.720 | 247,435 | -0.16(-1.80%) |
Sep 23, 2016 | 7.120 | 9.520 | 7.000 | 8.880 | 1,603,259 | +1.84(+26.14%) |
Sep 22, 2016 | 7.120 | 7.347 | 6.920 | 7.040 | 34,422 | +0.00(+0.00%) |
Sep 21, 2016 | 7.400 | 7.400 | 6.880 | 7.040 | 60,462 | -0.24(-3.30%) |
Sep 20, 2016 | 7.280 | 7.440 | 7.000 | 7.280 | 84,813 | +0.04(+0.55%) |
Sep 19, 2016 | 6.840 | 7.440 | 6.760 | 7.240 | 168,964 | +0.48(+7.10%) |
Sep 16, 2016 | 6.480 | 6.800 | 6.440 | 6.760 | 76,615 | +0.20(+3.05%) |
Sep 15, 2016 | 6.360 | 6.720 | 6.240 | 6.560 | 59,559 | +0.24(+3.80%) |
Sep 14, 2016 | 6.360 | 6.579 | 6.240 | 6.320 | 56,523 | -0.08(-1.25%) |
Sep 13, 2016 | 6.720 | 6.800 | 6.360 | 6.400 | 83,850 | -0.36(-5.33%) |
Sep 12, 2016 | 6.440 | 6.920 | 6.400 | 6.760 | 76,368 | +0.24(+3.68%) |
Sep 09, 2016 | 6.800 | 6.960 | 6.400 | 6.520 | 82,569 | -0.36(-5.23%) |
Sep 08, 2016 | 6.920 | 7.080 | 6.800 | 6.880 | 70,150 | +0.04(+0.58%) |
Sep 07, 2016 | 6.760 | 7.160 | 6.400 | 6.840 | 97,760 | -0.08(-1.16%) |
Sep 06, 2016 | 6.680 | 7.120 | 6.480 | 6.920 | 200,537 | +0.32(+4.85%) |
Sep 02, 2016 | 6.440 | 6.600 | 6.600 | 6.600 | 170,375 | +0.28(+4.43%) |
Sep 01, 2016 | 6.280 | 6.360 | 6.080 | 6.320 | 65,968 | -0.02(-0.32%) |
Aug 31, 2016 | 6.400 | 6.520 | 6.240 | 6.340 | 54,302 | -0.02(-0.31%) |
Aug 30, 2016 | 6.240 | 6.520 | 6.200 | 6.360 | 107,790 | +0.16(+2.58%) |
Aug 29, 2016 | 6.400 | 6.600 | 6.120 | 6.200 | 87,022 | -0.20(-3.13%) |
Aug 26, 2016 | 6.760 | 6.820 | 6.080 | 6.400 | 198,954 | -0.24(-3.61%) |
Aug 25, 2016 | 6.800 | 7.160 | 6.320 | 6.640 | 267,135 | +0.00(+0.00%) |
Aug 24, 2016 | 6.160 | 7.360 | 6.160 | 6.640 | 632,057 | +0.20(+3.11%) |
Aug 23, 2016 | 6.560 | 6.720 | 6.000 | 6.440 | 255,056 | -0.36(-5.29%) |
Aug 22, 2016 | 6.040 | 6.920 | 6.040 | 6.800 | 222,829 | +0.80(+13.33%) |
Aug 19, 2016 | 5.880 | 6.360 | 5.640 | 6.000 | 136,878 | +0.12(+2.04%) |
Aug 18, 2016 | 5.760 | 6.086 | 5.600 | 5.880 | 105,261 | +0.04(+0.68%) |
Aug 17, 2016 | 5.920 | 5.960 | 5.800 | 5.840 | 43,815 | -0.04(-0.68%) |
Aug 16, 2016 | 6.080 | 6.300 | 5.720 | 5.880 | 145,498 | -0.48(-7.55%) |
Aug 15, 2016 | 6.000 | 7.040 | 5.760 | 6.360 | 325,583 | +0.56(+9.66%) |
Aug 12, 2016 | 5.600 | 5.960 | 5.400 | 5.800 | 86,596 | +0.28(+5.07%) |
Aug 11, 2016 | 5.560 | 5.680 | 5.400 | 5.520 | 49,545 | -0.08(-1.43%) |
Aug 10, 2016 | 5.520 | 5.920 | 5.520 | 5.600 | 87,199 | -0.20(-3.45%) |
Aug 09, 2016 | 5.960 | 6.080 | 5.720 | 5.800 | 76,480 | -0.12(-2.03%) |
Aug 08, 2016 | 6.080 | 6.120 | 5.720 | 5.920 | 44,037 | -0.04(-0.67%) |
Aug 05, 2016 | 5.880 | 6.040 | 5.840 | 5.960 | 73,045 | +0.00(+0.00%) |
Aug 04, 2016 | 6.000 | 6.000 | 5.680 | 5.960 | 51,505 | -0.04(-0.67%) |
Aug 03, 2016 | 5.640 | 6.000 | 5.640 | 6.000 | 118,670 | +0.28(+4.90%) |
Aug 02, 2016 | 6.240 | 6.360 | 5.600 | 5.720 | 136,107 | -0.56(-8.92%) |
Aug 01, 2016 | 6.760 | 6.760 | 6.200 | 6.280 | 135,932 | -0.40(-5.99%) |
Jul 29, 2016 | 6.800 | 6.960 | 6.600 | 6.680 | 76,111 | -0.20(-2.91%) |
Jul 28, 2016 | 6.760 | 7.000 | 6.760 | 6.880 | 37,137 | +0.00(+0.00%) |
Jul 27, 2016 | 6.600 | 7.208 | 6.480 | 6.880 | 112,798 | +0.04(+0.58%) |
Jul 26, 2016 | 7.400 | 7.400 | 6.760 | 6.840 | 185,879 | -0.56(-7.57%) |
Jul 25, 2016 | 7.680 | 7.960 | 7.220 | 7.400 | 133,244 | -0.36(-4.64%) |
Jul 22, 2016 | 8.440 | 8.516 | 7.520 | 7.760 | 167,055 | -0.32(-3.96%) |
Jul 21, 2016 | 8.440 | 8.600 | 7.870 | 8.080 | 129,581 | -0.20(-2.42%) |
Jul 20, 2016 | 8.200 | 8.600 | 7.600 | 8.280 | 229,339 | +0.56(+7.25%) |
Jul 19, 2016 | 8.920 | 9.040 | 7.400 | 7.720 | 473,036 | -1.12(-12.67%) |
Jul 18, 2016 | 8.280 | 10.60 | 8.040 | 8.840 | 2,025,697 | +0.84(+10.50%) |
Jul 15, 2016 | 7.360 | 8.920 | 7.000 | 8.000 | 925,712 | +0.88(+12.36%) |
Jul 14, 2016 | 7.000 | 7.560 | 6.980 | 7.120 | 320,278 | +0.08(+1.14%) |
Jul 13, 2016 | 6.560 | 7.400 | 6.280 | 7.040 | 769,970 | +0.84(+13.55%) |
Jul 12, 2016 | 5.680 | 6.240 | 5.440 | 6.200 | 135,455 | +0.68(+12.32%) |
Jul 11, 2016 | 5.880 | 5.880 | 5.400 | 5.520 | 104,086 | -0.20(-3.50%) |
Jul 08, 2016 | 6.200 | 6.020 | 5.640 | 5.720 | 113,222 | -0.30(-4.98%) |
Jul 07, 2016 | 7.160 | 7.240 | 5.840 | 6.020 | 402,391 | +0.86(+16.67%) |
Jul 05, 2016 | 5.320 | 5.560 | 4.920 | 5.160 | 76,610 | -0.12(-2.27%) |