Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.950 | 8.330 | 7.870 | 8.280 | 346,638 | +0.39(+4.94%) |
Sep 29, 2016 | 8.220 | 8.300 | 7.830 | 7.890 | 288,530 | -0.38(-4.59%) |
Sep 28, 2016 | 8.160 | 8.310 | 8.100 | 8.270 | 232,852 | +0.05(+0.61%) |
Sep 27, 2016 | 8.070 | 8.590 | 8.050 | 8.220 | 216,719 | +0.01(+0.12%) |
Sep 26, 2016 | 8.170 | 8.390 | 8.000 | 8.210 | 518,463 | -0.28(-3.30%) |
Sep 23, 2016 | 8.920 | 9.040 | 8.490 | 8.490 | 567,342 | -0.58(-6.39%) |
Sep 22, 2016 | 8.780 | 9.130 | 8.660 | 9.070 | 523,794 | +0.42(+4.86%) |
Sep 21, 2016 | 8.520 | 8.660 | 8.350 | 8.650 | 403,506 | +0.15(+1.76%) |
Sep 20, 2016 | 8.500 | 8.620 | 8.300 | 8.500 | 362,936 | +0.05(+0.59%) |
Sep 19, 2016 | 8.300 | 8.755 | 8.300 | 8.450 | 619,596 | +0.10(+1.20%) |
Sep 16, 2016 | 8.380 | 8.380 | 7.990 | 8.350 | 332,112 | +0.06(+0.72%) |
Sep 15, 2016 | 7.910 | 8.380 | 7.910 | 8.290 | 565,709 | +0.30(+3.75%) |
Sep 14, 2016 | 7.870 | 8.110 | 7.740 | 7.990 | 545,291 | +0.12(+1.52%) |
Sep 13, 2016 | 7.690 | 8.110 | 7.520 | 7.870 | 616,074 | -0.07(-0.88%) |
Sep 12, 2016 | 7.240 | 8.010 | 7.210 | 7.940 | 1,301,709 | +0.50(+6.72%) |
Sep 09, 2016 | 7.560 | 7.950 | 7.180 | 7.440 | 3,194,009 | -2.02(-21.35%) |
Sep 08, 2016 | 9.530 | 9.750 | 9.331 | 9.460 | 320,534 | -0.09(-0.94%) |
Sep 07, 2016 | 9.360 | 9.600 | 9.120 | 9.550 | 655,615 | +0.19(+2.03%) |
Sep 06, 2016 | 9.380 | 9.400 | 8.600 | 9.360 | 681,563 | -0.04(-0.43%) |
Sep 02, 2016 | 9.630 | 9.400 | 9.400 | 9.400 | 278,600 | -0.10(-1.05%) |
Sep 01, 2016 | 9.730 | 9.740 | 9.360 | 9.500 | 484,476 | -0.02(-0.21%) |
Aug 31, 2016 | 9.650 | 9.750 | 9.190 | 9.520 | 486,431 | -0.07(-0.73%) |
Aug 30, 2016 | 9.800 | 10.10 | 9.080 | 9.590 | 1,146,259 | -0.11(-1.13%) |
Aug 29, 2016 | 8.460 | 9.810 | 8.430 | 9.700 | 1,561,320 | +1.45(+17.58%) |
Aug 26, 2016 | 7.510 | 8.430 | 7.500 | 8.250 | 827,622 | +0.63(+8.27%) |
Aug 25, 2016 | 7.070 | 7.760 | 7.020 | 7.620 | 320,118 | +0.46(+6.42%) |
Aug 24, 2016 | 7.180 | 7.610 | 6.901 | 7.160 | 405,962 | -0.22(-2.98%) |
Aug 23, 2016 | 8.200 | 8.720 | 6.625 | 7.380 | 899,751 | -0.81(-9.89%) |
Aug 22, 2016 | 8.010 | 8.590 | 8.000 | 8.190 | 650,394 | +0.30(+3.80%) |
Aug 19, 2016 | 7.540 | 8.100 | 7.500 | 7.890 | 397,738 | +0.39(+5.20%) |
Aug 18, 2016 | 7.020 | 7.750 | 7.020 | 7.500 | 395,445 | +0.40(+5.63%) |
Aug 17, 2016 | 7.050 | 7.240 | 6.770 | 7.100 | 243,074 | -0.02(-0.28%) |
Aug 16, 2016 | 7.450 | 7.520 | 6.800 | 7.120 | 313,397 | -0.46(-6.07%) |
Aug 15, 2016 | 6.790 | 8.410 | 6.746 | 7.580 | 922,485 | +1.13(+17.52%) |
Aug 12, 2016 | 5.750 | 6.599 | 5.680 | 6.450 | 307,980 | +0.77(+13.56%) |
Aug 11, 2016 | 5.780 | 6.110 | 5.620 | 5.680 | 141,326 | -0.12(-2.07%) |
Aug 10, 2016 | 6.100 | 6.280 | 5.650 | 5.800 | 273,701 | -0.23(-3.81%) |
Aug 09, 2016 | 5.790 | 6.300 | 5.750 | 6.030 | 512,896 | +0.28(+4.87%) |
Aug 08, 2016 | 5.820 | 5.880 | 5.210 | 5.750 | 600,116 | -0.25(-4.17%) |
Aug 05, 2016 | 4.200 | 6.300 | 4.200 | 6.000 | 1,836,861 | +2.11(+54.24%) |
Aug 04, 2016 | 3.700 | 3.980 | 3.700 | 3.890 | 96,000 | +0.21(+5.71%) |
Aug 03, 2016 | 3.570 | 3.770 | 3.457 | 3.680 | 153,828 | +0.07(+1.94%) |
Aug 02, 2016 | 3.810 | 3.810 | 3.570 | 3.610 | 48,901 | -0.26(-6.72%) |
Aug 01, 2016 | 4.120 | 4.180 | 3.870 | 3.870 | 95,858 | -0.38(-8.94%) |
Jul 29, 2016 | 4.220 | 4.320 | 3.990 | 4.250 | 52,077 | +0.00(+0.00%) |
Jul 28, 2016 | 4.250 | 4.480 | 4.080 | 4.250 | 119,902 | +0.00(+0.00%) |
Jul 27, 2016 | 4.060 | 4.300 | 3.950 | 4.250 | 176,187 | +0.20(+4.94%) |
Jul 26, 2016 | 4.070 | 4.230 | 3.940 | 4.050 | 149,422 | -0.11(-2.64%) |
Jul 25, 2016 | 4.260 | 4.340 | 4.070 | 4.160 | 90,389 | -0.14(-3.26%) |
Jul 22, 2016 | 4.250 | 4.350 | 4.000 | 4.300 | 155,960 | +0.08(+1.90%) |
Jul 21, 2016 | 4.420 | 4.490 | 4.160 | 4.220 | 135,133 | -0.25(-5.59%) |
Jul 20, 2016 | 4.650 | 4.650 | 4.320 | 4.470 | 142,732 | -0.17(-3.66%) |
Jul 19, 2016 | 4.810 | 4.860 | 4.630 | 4.640 | 98,106 | -0.16(-3.33%) |
Jul 18, 2016 | 4.830 | 5.000 | 4.680 | 4.800 | 131,507 | +0.03(+0.63%) |
Jul 15, 2016 | 4.770 | 4.859 | 4.662 | 4.770 | 116,129 | -0.03(-0.63%) |
Jul 14, 2016 | 4.800 | 4.890 | 4.580 | 4.800 | 134,668 | +0.04(+0.84%) |
Jul 13, 2016 | 4.660 | 4.990 | 4.630 | 4.760 | 108,196 | +0.05(+1.06%) |
Jul 12, 2016 | 4.980 | 5.040 | 4.460 | 4.710 | 279,145 | -0.13(-2.69%) |
Jul 11, 2016 | 4.770 | 5.170 | 4.750 | 4.840 | 631,866 | +0.19(+4.09%) |
Jul 08, 2016 | 4.410 | 4.850 | 4.380 | 4.650 | 306,094 | +0.27(+6.16%) |
Jul 07, 2016 | 4.730 | 4.810 | 4.280 | 4.380 | 177,468 | +0.28(+6.83%) |
Jul 05, 2016 | 4.260 | 4.270 | 3.900 | 4.100 | 235,589 | -0.04(-0.97%) |