Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.550 | 6.600 | 6.300 | 6.300 | 491,485 | -0.25(-3.82%) |
Oct 28, 2016 | 6.500 | 6.650 | 6.400 | 6.550 | 718,834 | -0.25(-3.68%) |
Oct 27, 2016 | 7.000 | 7.000 | 6.750 | 6.800 | 490,618 | -0.05(-0.73%) |
Oct 26, 2016 | 6.950 | 7.050 | 6.800 | 6.850 | 687,067 | -0.15(-2.14%) |
Oct 25, 2016 | 7.100 | 7.200 | 6.950 | 7.000 | 454,388 | -0.10(-1.41%) |
Oct 24, 2016 | 7.200 | 7.375 | 7.100 | 7.100 | 321,449 | -0.10(-1.39%) |
Oct 21, 2016 | 7.100 | 7.500 | 7.100 | 7.200 | 354,572 | +0.05(+0.70%) |
Oct 20, 2016 | 7.300 | 7.300 | 7.150 | 7.150 | 211,099 | -0.20(-2.72%) |
Oct 19, 2016 | 7.200 | 7.550 | 7.200 | 7.350 | 349,109 | +0.25(+3.52%) |
Oct 18, 2016 | 7.250 | 7.300 | 7.100 | 7.100 | 208,426 | -0.05(-0.70%) |
Oct 17, 2016 | 7.200 | 7.250 | 7.050 | 7.150 | 488,690 | -0.01(-0.14%) |
Oct 14, 2016 | 7.240 | 7.400 | 7.060 | 7.160 | 376,473 | -0.03(-0.42%) |
Oct 13, 2016 | 7.150 | 7.280 | 7.140 | 7.190 | 347,150 | -0.03(-0.42%) |
Oct 12, 2016 | 7.090 | 7.290 | 7.050 | 7.220 | 747,591 | +0.10(+1.40%) |
Oct 11, 2016 | 7.300 | 7.310 | 7.090 | 7.120 | 326,303 | -0.21(-2.86%) |
Oct 10, 2016 | 7.450 | 7.510 | 7.280 | 7.330 | 521,880 | -0.07(-0.95%) |
Oct 07, 2016 | 7.600 | 7.610 | 7.400 | 7.400 | 402,422 | -0.22(-2.89%) |
Oct 06, 2016 | 7.660 | 7.730 | 7.570 | 7.620 | 294,558 | -0.02(-0.26%) |
Oct 05, 2016 | 7.500 | 7.720 | 7.480 | 7.640 | 618,885 | +0.28(+3.80%) |
Oct 04, 2016 | 7.360 | 7.510 | 7.350 | 7.360 | 690,660 | +0.00(+0.00%) |
Oct 03, 2016 | 7.380 | 7.400 | 7.260 | 7.360 | 329,855 | +0.00(+0.00%) |
Sep 30, 2016 | 7.210 | 7.440 | 7.090 | 7.360 | 556,534 | +0.22(+3.08%) |
Sep 29, 2016 | 7.000 | 7.420 | 7.000 | 7.140 | 825,550 | +0.16(+2.29%) |
Sep 28, 2016 | 6.540 | 6.990 | 6.500 | 6.980 | 639,870 | +0.47(+7.22%) |
Sep 27, 2016 | 6.590 | 6.590 | 6.410 | 6.510 | 502,985 | -0.12(-1.81%) |
Sep 26, 2016 | 6.860 | 6.900 | 6.630 | 6.630 | 326,536 | -0.18(-2.64%) |
Sep 23, 2016 | 6.800 | 6.920 | 6.790 | 6.810 | 556,475 | -0.09(-1.30%) |
Sep 22, 2016 | 6.880 | 6.980 | 6.790 | 6.900 | 600,514 | +0.10(+1.47%) |
Sep 21, 2016 | 6.670 | 6.820 | 6.630 | 6.800 | 912,443 | +0.20(+3.03%) |
Sep 20, 2016 | 6.770 | 6.800 | 6.590 | 6.600 | 442,333 | -0.18(-2.65%) |
Sep 19, 2016 | 6.850 | 6.928 | 6.690 | 6.780 | 414,849 | +0.00(+0.00%) |
Sep 16, 2016 | 6.720 | 6.810 | 6.670 | 6.780 | 1,514,001 | +0.00(+0.00%) |
Sep 15, 2016 | 6.740 | 6.820 | 6.680 | 6.780 | 432,731 | +0.07(+1.04%) |
Sep 14, 2016 | 6.710 | 6.820 | 6.620 | 6.710 | 471,230 | +0.01(+0.15%) |
Sep 13, 2016 | 6.820 | 6.880 | 6.600 | 6.700 | 633,322 | -0.20(-2.90%) |
Sep 12, 2016 | 6.820 | 6.950 | 6.690 | 6.900 | 745,837 | +0.04(+0.58%) |
Sep 09, 2016 | 7.040 | 7.070 | 6.830 | 6.860 | 745,406 | -0.28(-3.92%) |
Sep 08, 2016 | 7.160 | 7.200 | 7.000 | 7.140 | 719,952 | +0.04(+0.56%) |
Sep 07, 2016 | 7.140 | 7.170 | 7.040 | 7.100 | 446,485 | -0.01(-0.14%) |
Sep 06, 2016 | 7.150 | 7.210 | 7.035 | 7.110 | 409,111 | -0.07(-0.97%) |
Sep 02, 2016 | 7.120 | 7.180 | 7.180 | 7.180 | 451,300 | +0.18(+2.57%) |
Sep 01, 2016 | 7.040 | 7.040 | 6.910 | 7.000 | 558,125 | -0.06(-0.85%) |
Aug 31, 2016 | 7.180 | 7.260 | 7.005 | 7.060 | 934,471 | -0.16(-2.22%) |
Aug 30, 2016 | 7.430 | 7.490 | 7.170 | 7.220 | 782,279 | -0.23(-3.09%) |
Aug 29, 2016 | 7.510 | 7.540 | 7.360 | 7.450 | 450,119 | -0.05(-0.67%) |
Aug 26, 2016 | 7.460 | 7.590 | 7.390 | 7.500 | 1,227,182 | +0.07(+0.94%) |
Aug 25, 2016 | 7.460 | 7.560 | 7.330 | 7.430 | 508,129 | -0.08(-1.07%) |
Aug 24, 2016 | 7.500 | 7.550 | 7.435 | 7.510 | 788,610 | +0.01(+0.13%) |
Aug 23, 2016 | 7.500 | 7.635 | 7.470 | 7.500 | 835,421 | -0.01(-0.13%) |
Aug 22, 2016 | 7.400 | 7.640 | 7.400 | 7.510 | 623,789 | -0.12(-1.57%) |
Aug 19, 2016 | 7.690 | 7.700 | 7.570 | 7.630 | 548,475 | -0.07(-0.91%) |
Aug 18, 2016 | 7.350 | 7.720 | 7.350 | 7.700 | 1,386,178 | +0.37(+5.05%) |
Aug 17, 2016 | 7.120 | 7.340 | 6.990 | 7.330 | 843,853 | +0.18(+2.52%) |
Aug 16, 2016 | 7.020 | 7.170 | 6.930 | 7.150 | 347,956 | +0.13(+1.85%) |
Aug 15, 2016 | 6.860 | 7.080 | 6.860 | 7.020 | 471,184 | +0.20(+2.93%) |
Aug 12, 2016 | 6.840 | 6.920 | 6.695 | 6.820 | 432,073 | +0.02(+0.29%) |
Aug 11, 2016 | 6.830 | 6.980 | 6.750 | 6.800 | 719,484 | +0.08(+1.19%) |
Aug 10, 2016 | 6.810 | 6.910 | 6.650 | 6.720 | 557,683 | -0.14(-2.04%) |
Aug 09, 2016 | 7.000 | 7.000 | 6.780 | 6.860 | 473,790 | -0.10(-1.44%) |
Aug 08, 2016 | 6.890 | 7.280 | 6.890 | 6.960 | 735,469 | +0.03(+0.43%) |
Aug 05, 2016 | 6.600 | 6.980 | 6.550 | 6.930 | 769,321 | +0.37(+5.64%) |
Aug 04, 2016 | 6.440 | 6.610 | 6.430 | 6.560 | 508,879 | +0.05(+0.77%) |
Aug 03, 2016 | 6.210 | 6.510 | 6.160 | 6.510 | 853,386 | +0.27(+4.33%) |
Aug 02, 2016 | 6.250 | 6.280 | 6.110 | 6.240 | 802,032 | +0.04(+0.65%) |