Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.610 | 6.860 | 6.500 | 6.840 | 1,033,204 | +0.21(+3.17%) |
Oct 28, 2016 | 6.640 | 6.809 | 6.440 | 6.630 | 1,337,920 | -0.01(-0.15%) |
Oct 27, 2016 | 6.880 | 6.910 | 6.570 | 6.640 | 1,170,734 | -0.18(-2.64%) |
Oct 26, 2016 | 6.950 | 7.025 | 6.740 | 6.820 | 949,530 | -0.15(-2.15%) |
Oct 25, 2016 | 6.890 | 7.070 | 6.710 | 6.970 | 874,908 | +0.16(+2.35%) |
Oct 24, 2016 | 7.120 | 7.170 | 6.665 | 6.810 | 1,083,295 | +0.02(+0.29%) |
Oct 21, 2016 | 6.720 | 6.805 | 6.650 | 6.790 | 815,470 | +0.02(+0.30%) |
Oct 20, 2016 | 7.000 | 7.010 | 6.720 | 6.770 | 934,141 | -0.23(-3.29%) |
Oct 19, 2016 | 6.930 | 7.035 | 6.770 | 7.000 | 1,075,493 | +0.26(+3.86%) |
Oct 18, 2016 | 6.640 | 6.830 | 6.460 | 6.740 | 1,153,280 | +0.31(+4.82%) |
Oct 17, 2016 | 6.310 | 6.450 | 6.290 | 6.430 | 634,933 | +0.16(+2.55%) |
Oct 14, 2016 | 6.490 | 6.560 | 6.210 | 6.270 | 1,077,559 | -0.32(-4.86%) |
Oct 13, 2016 | 6.360 | 6.795 | 6.350 | 6.590 | 1,407,601 | +0.23(+3.62%) |
Oct 12, 2016 | 6.200 | 6.400 | 6.161 | 6.360 | 958,830 | +0.17(+2.75%) |
Oct 11, 2016 | 6.320 | 6.390 | 6.160 | 6.190 | 810,614 | -0.22(-3.43%) |
Oct 10, 2016 | 6.420 | 6.505 | 6.290 | 6.410 | 897,511 | +0.12(+1.91%) |
Oct 07, 2016 | 6.360 | 6.480 | 6.100 | 6.290 | 1,582,567 | +0.15(+2.44%) |
Oct 06, 2016 | 6.070 | 6.280 | 6.020 | 6.140 | 1,741,156 | -0.21(-3.31%) |
Oct 05, 2016 | 6.380 | 6.470 | 6.020 | 6.350 | 1,642,468 | +0.11(+1.76%) |
Oct 04, 2016 | 6.860 | 6.870 | 6.160 | 6.240 | 2,192,733 | -0.89(-12.48%) |
Oct 03, 2016 | 7.240 | 7.370 | 7.030 | 7.130 | 837,422 | -0.11(-1.52%) |
Sep 30, 2016 | 7.570 | 7.730 | 7.240 | 7.240 | 1,592,801 | -0.11(-1.50%) |
Sep 29, 2016 | 7.220 | 7.420 | 7.090 | 7.350 | 828,478 | +0.07(+0.96%) |
Sep 28, 2016 | 7.090 | 7.380 | 6.930 | 7.280 | 1,193,900 | +0.19(+2.68%) |
Sep 27, 2016 | 7.110 | 7.200 | 6.900 | 7.090 | 1,262,380 | -0.14(-1.94%) |
Sep 26, 2016 | 7.440 | 7.590 | 7.220 | 7.230 | 781,779 | -0.18(-2.43%) |
Sep 23, 2016 | 7.730 | 7.790 | 7.350 | 7.410 | 917,647 | -0.34(-4.39%) |
Sep 22, 2016 | 8.200 | 8.205 | 7.620 | 7.750 | 1,382,837 | -0.24(-3.00%) |
Sep 21, 2016 | 7.740 | 8.030 | 7.570 | 7.990 | 1,969,138 | +0.45(+5.97%) |
Sep 20, 2016 | 7.380 | 7.555 | 7.270 | 7.540 | 973,904 | +0.16(+2.17%) |
Sep 19, 2016 | 7.450 | 7.590 | 7.290 | 7.380 | 1,582,757 | +0.13(+1.79%) |
Sep 16, 2016 | 7.520 | 7.610 | 7.250 | 7.250 | 6,438,279 | -0.44(-5.72%) |
Sep 15, 2016 | 7.590 | 7.910 | 7.360 | 7.690 | 1,411,534 | +0.09(+1.18%) |
Sep 14, 2016 | 7.780 | 7.950 | 7.540 | 7.600 | 1,575,608 | -0.14(-1.81%) |
Sep 13, 2016 | 8.110 | 8.280 | 7.615 | 7.740 | 2,011,262 | -0.57(-6.86%) |
Sep 12, 2016 | 7.820 | 8.360 | 7.720 | 8.310 | 1,997,128 | +0.27(+3.36%) |
Sep 09, 2016 | 8.750 | 8.800 | 7.865 | 8.040 | 1,863,401 | -0.89(-9.97%) |
Sep 08, 2016 | 9.010 | 9.088 | 8.785 | 8.930 | 999,431 | -0.14(-1.54%) |
Sep 07, 2016 | 9.010 | 9.074 | 8.595 | 9.070 | 1,473,056 | +0.06(+0.67%) |
Sep 06, 2016 | 8.710 | 9.030 | 8.500 | 9.010 | 1,997,117 | +0.66(+7.90%) |
Sep 02, 2016 | 8.190 | 8.350 | 8.350 | 8.350 | 2,098,500 | +0.51(+6.51%) |
Sep 01, 2016 | 7.320 | 7.880 | 7.270 | 7.840 | 1,913,041 | +0.38(+5.09%) |
Aug 31, 2016 | 7.600 | 7.650 | 7.370 | 7.460 | 1,742,095 | -0.22(-2.86%) |
Aug 30, 2016 | 8.090 | 8.290 | 7.510 | 7.680 | 1,277,357 | -0.52(-6.34%) |
Aug 29, 2016 | 7.910 | 8.330 | 7.880 | 8.200 | 1,257,150 | +0.17(+2.12%) |
Aug 26, 2016 | 8.110 | 8.420 | 7.820 | 8.030 | 2,463,527 | +0.14(+1.77%) |
Aug 25, 2016 | 7.570 | 8.180 | 7.250 | 7.890 | 1,900,115 | +0.28(+3.68%) |
Aug 24, 2016 | 8.770 | 8.805 | 7.550 | 7.610 | 2,730,401 | -1.33(-14.88%) |
Aug 23, 2016 | 9.080 | 9.186 | 8.910 | 8.940 | 1,464,881 | -0.05(-0.56%) |
Aug 22, 2016 | 8.910 | 9.020 | 8.680 | 8.990 | 1,516,525 | -0.20(-2.18%) |
Aug 19, 2016 | 9.260 | 9.300 | 9.030 | 9.190 | 1,647,274 | -0.32(-3.36%) |
Aug 18, 2016 | 9.200 | 9.545 | 9.130 | 9.510 | 776,694 | +0.29(+3.15%) |
Aug 17, 2016 | 9.250 | 9.310 | 8.970 | 9.220 | 1,635,856 | -0.13(-1.39%) |
Aug 16, 2016 | 9.280 | 9.400 | 9.160 | 9.350 | 1,061,322 | +0.12(+1.30%) |
Aug 15, 2016 | 9.120 | 9.410 | 9.110 | 9.230 | 972,612 | +0.16(+1.76%) |
Aug 12, 2016 | 9.370 | 9.410 | 8.980 | 9.070 | 978,409 | -0.10(-1.09%) |
Aug 11, 2016 | 9.140 | 9.570 | 9.070 | 9.170 | 1,168,569 | +0.05(+0.55%) |
Aug 10, 2016 | 9.370 | 9.400 | 8.968 | 9.120 | 1,501,031 | +0.02(+0.22%) |
Aug 09, 2016 | 9.490 | 9.490 | 9.050 | 9.100 | 2,272,271 | -0.35(-3.70%) |
Aug 08, 2016 | 9.440 | 9.480 | 9.160 | 9.450 | 4,553,917 | +0.68(+7.75%) |
Aug 05, 2016 | 8.750 | 8.850 | 8.680 | 8.770 | 1,454,585 | -0.29(-3.20%) |
Aug 04, 2016 | 9.140 | 9.175 | 8.980 | 9.060 | 994,233 | -0.03(-0.33%) |
Aug 03, 2016 | 9.120 | 9.200 | 8.710 | 9.090 | 922,967 | -0.08(-0.87%) |
Aug 02, 2016 | 9.300 | 9.750 | 9.080 | 9.170 | 1,857,074 | -0.01(-0.11%) |