Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.860 | 6.980 | 6.590 | 6.640 | 14,777 | -0.27(-3.91%) |
Sep 29, 2016 | 7.000 | 7.443 | 6.835 | 6.910 | 67,431 | -0.07(-1.00%) |
Sep 28, 2016 | 7.020 | 7.120 | 6.880 | 6.980 | 31,289 | +0.14(+2.05%) |
Sep 27, 2016 | 6.690 | 6.930 | 6.450 | 6.840 | 227,293 | +0.45(+7.04%) |
Sep 26, 2016 | 6.620 | 6.683 | 6.327 | 6.390 | 103,294 | -0.33(-4.91%) |
Sep 23, 2016 | 6.990 | 7.050 | 6.700 | 6.720 | 46,848 | -0.15(-2.18%) |
Sep 22, 2016 | 7.340 | 7.340 | 6.830 | 6.870 | 206,949 | -0.32(-4.45%) |
Sep 21, 2016 | 7.440 | 7.458 | 7.090 | 7.190 | 33,453 | -0.16(-2.18%) |
Sep 20, 2016 | 7.490 | 7.680 | 7.300 | 7.350 | 71,686 | -0.04(-0.54%) |
Sep 19, 2016 | 7.476 | 7.530 | 7.210 | 7.390 | 49,441 | +0.14(+1.93%) |
Sep 16, 2016 | 7.200 | 7.580 | 7.200 | 7.250 | 22,130 | +0.03(+0.42%) |
Sep 15, 2016 | 7.150 | 7.370 | 7.150 | 7.220 | 19,223 | +0.02(+0.28%) |
Sep 14, 2016 | 7.250 | 7.270 | 7.200 | 7.200 | 24,127 | -0.07(-0.96%) |
Sep 13, 2016 | 7.690 | 7.790 | 7.120 | 7.270 | 52,888 | -0.44(-5.71%) |
Sep 12, 2016 | 7.950 | 7.960 | 7.680 | 7.710 | 71,548 | -0.26(-3.26%) |
Sep 09, 2016 | 8.300 | 8.310 | 7.960 | 7.970 | 31,115 | -0.32(-3.86%) |
Sep 08, 2016 | 8.250 | 8.350 | 8.250 | 8.290 | 65,873 | -0.01(-0.12%) |
Sep 07, 2016 | 8.250 | 8.340 | 8.160 | 8.300 | 14,883 | +0.06(+0.73%) |
Sep 06, 2016 | 8.340 | 8.430 | 8.190 | 8.240 | 13,271 | -0.08(-0.96%) |
Sep 02, 2016 | 8.370 | 8.320 | 8.320 | 8.320 | 14,000 | +0.08(+0.97%) |
Sep 01, 2016 | 8.050 | 8.370 | 8.000 | 8.240 | 22,503 | +0.20(+2.49%) |
Aug 31, 2016 | 8.020 | 8.090 | 7.950 | 8.040 | 4,174 | +0.04(+0.50%) |
Aug 30, 2016 | 8.100 | 8.240 | 7.990 | 8.000 | 32,593 | -0.07(-0.87%) |
Aug 29, 2016 | 8.010 | 8.310 | 8.000 | 8.070 | 25,256 | +0.08(+1.00%) |
Aug 26, 2016 | 8.010 | 8.090 | 7.910 | 7.990 | 31,688 | -0.06(-0.75%) |
Aug 25, 2016 | 8.350 | 8.350 | 7.970 | 8.050 | 45,526 | -0.31(-3.71%) |
Aug 24, 2016 | 8.070 | 8.550 | 7.950 | 8.360 | 95,535 | +0.27(+3.34%) |
Aug 23, 2016 | 8.180 | 8.300 | 8.080 | 8.090 | 16,331 | -0.11(-1.34%) |
Aug 22, 2016 | 8.280 | 8.280 | 8.160 | 8.200 | 4,404 | -0.14(-1.68%) |
Aug 19, 2016 | 8.400 | 8.430 | 8.141 | 8.340 | 18,050 | -0.15(-1.77%) |
Aug 18, 2016 | 8.420 | 8.510 | 8.390 | 8.490 | 8,228 | +0.00(+0.00%) |
Aug 17, 2016 | 8.440 | 8.600 | 8.420 | 8.490 | 16,160 | +0.01(+0.06%) |
Aug 16, 2016 | 8.470 | 8.621 | 8.420 | 8.485 | 7,640 | -0.07(-0.76%) |
Aug 15, 2016 | 8.910 | 8.910 | 8.420 | 8.550 | 87,190 | +0.03(+0.35%) |
Aug 12, 2016 | 8.513 | 8.610 | 8.430 | 8.520 | 53,060 | -0.10(-1.16%) |
Aug 11, 2016 | 8.700 | 8.729 | 8.580 | 8.620 | 34,843 | -0.06(-0.69%) |
Aug 10, 2016 | 9.000 | 9.000 | 8.670 | 8.680 | 39,696 | -0.33(-3.66%) |
Aug 09, 2016 | 9.300 | 9.300 | 8.890 | 9.010 | 11,064 | -0.35(-3.74%) |
Aug 08, 2016 | 9.420 | 9.420 | 9.070 | 9.360 | 7,018 | -0.12(-1.27%) |
Aug 05, 2016 | 9.320 | 9.660 | 9.200 | 9.480 | 27,365 | +0.16(+1.72%) |
Aug 04, 2016 | 9.260 | 9.460 | 8.550 | 9.320 | 61,340 | +0.25(+2.76%) |
Aug 03, 2016 | 9.360 | 9.490 | 9.000 | 9.070 | 65,764 | -0.48(-5.03%) |
Aug 02, 2016 | 9.450 | 9.860 | 9.150 | 9.550 | 66,000 | +0.12(+1.27%) |
Aug 01, 2016 | 9.740 | 9.760 | 9.400 | 9.430 | 12,442 | -0.32(-3.28%) |
Jul 29, 2016 | 9.750 | 9.860 | 9.295 | 9.750 | 101,817 | +0.00(+0.00%) |
Jul 28, 2016 | 9.670 | 9.830 | 9.660 | 9.750 | 40,370 | +0.00(+0.00%) |
Jul 27, 2016 | 9.750 | 9.870 | 9.700 | 9.750 | 25,439 | -0.03(-0.31%) |
Jul 26, 2016 | 9.860 | 9.910 | 9.600 | 9.780 | 36,992 | -0.22(-2.20%) |
Jul 25, 2016 | 9.730 | 10.00 | 9.600 | 10.00 | 36,745 | +0.15(+1.52%) |
Jul 22, 2016 | 9.880 | 9.890 | 9.570 | 9.850 | 10,969 | -0.02(-0.20%) |
Jul 21, 2016 | 9.650 | 9.920 | 9.623 | 9.870 | 22,167 | +0.17(+1.75%) |
Jul 20, 2016 | 9.730 | 9.890 | 9.600 | 9.700 | 42,263 | +0.00(+0.00%) |
Jul 19, 2016 | 9.949 | 9.949 | 9.660 | 9.700 | 28,149 | -0.13(-1.32%) |
Jul 18, 2016 | 9.960 | 10.10 | 9.830 | 9.830 | 24,869 | -0.07(-0.71%) |
Jul 15, 2016 | 10.13 | 10.14 | 9.890 | 9.900 | 33,131 | -0.32(-3.13%) |
Jul 14, 2016 | 9.850 | 10.49 | 9.750 | 10.22 | 44,158 | +0.30(+3.02%) |
Jul 13, 2016 | 10.15 | 10.28 | 9.860 | 9.920 | 22,353 | -0.28(-2.75%) |
Jul 12, 2016 | 10.20 | 10.24 | 10.04 | 10.20 | 63,705 | +0.08(+0.79%) |
Jul 11, 2016 | 10.00 | 10.19 | 9.810 | 10.12 | 85,627 | +0.13(+1.30%) |
Jul 08, 2016 | 9.600 | 9.990 | 9.500 | 9.990 | 49,103 | +0.49(+5.16%) |
Jul 07, 2016 | 9.274 | 9.500 | 9.210 | 9.500 | 89,770 | +0.23(+2.48%) |
Jul 05, 2016 | 9.340 | 9.340 | 8.910 | 9.270 | 21,723 | -0.17(-1.80%) |