Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.185 | 9.270 | 8.700 | 8.805 | 368,249 | -0.49(-5.23%) |
Oct 28, 2016 | 9.249 | 9.586 | 9.080 | 9.291 | 287,340 | +0.04(+0.46%) |
Oct 27, 2016 | 9.143 | 9.291 | 9.143 | 9.249 | 248,385 | +0.23(+2.58%) |
Oct 26, 2016 | 8.869 | 9.270 | 8.868 | 9.016 | 310,917 | +0.00(+0.00%) |
Oct 25, 2016 | 9.460 | 9.566 | 8.905 | 9.016 | 542,145 | -0.36(-3.83%) |
Oct 24, 2016 | 10.09 | 10.14 | 9.291 | 9.375 | 838,559 | -0.72(-7.11%) |
Oct 21, 2016 | 9.692 | 10.09 | 9.593 | 10.09 | 772,309 | +0.63(+6.70%) |
Oct 20, 2016 | 9.101 | 9.473 | 9.037 | 9.460 | 815,490 | +0.40(+4.43%) |
Oct 19, 2016 | 8.552 | 9.059 | 8.526 | 9.059 | 571,654 | +0.51(+5.93%) |
Oct 18, 2016 | 8.678 | 8.678 | 8.298 | 8.552 | 340,945 | +0.02(+0.25%) |
Oct 17, 2016 | 8.467 | 8.784 | 8.446 | 8.531 | 438,974 | +0.19(+2.28%) |
Oct 14, 2016 | 8.446 | 8.586 | 8.320 | 8.341 | 306,506 | +0.00(+0.00%) |
Oct 13, 2016 | 8.594 | 8.615 | 8.341 | 8.341 | 298,334 | -0.27(-3.19%) |
Oct 12, 2016 | 8.763 | 8.763 | 8.214 | 8.615 | 644,813 | -0.09(-1.07%) |
Oct 11, 2016 | 8.790 | 8.933 | 8.667 | 8.708 | 1,005,645 | -0.02(-0.23%) |
Oct 10, 2016 | 8.483 | 9.056 | 8.463 | 8.729 | 994,621 | +0.28(+3.29%) |
Oct 07, 2016 | 8.156 | 8.479 | 8.124 | 8.451 | 1,029,524 | +0.40(+4.92%) |
Oct 06, 2016 | 8.177 | 8.177 | 8.038 | 8.054 | 703,272 | -0.12(-1.50%) |
Oct 05, 2016 | 7.981 | 8.177 | 7.981 | 8.177 | 799,013 | +0.32(+4.11%) |
Oct 04, 2016 | 8.087 | 8.132 | 7.784 | 7.854 | 448,700 | -0.16(-1.94%) |
Oct 03, 2016 | 7.739 | 8.062 | 7.645 | 8.009 | 593,293 | +0.38(+4.98%) |
Sep 30, 2016 | 7.838 | 7.841 | 7.629 | 7.629 | 401,777 | -0.09(-1.22%) |
Sep 29, 2016 | 7.555 | 7.928 | 7.498 | 7.723 | 931,085 | +0.23(+3.06%) |
Sep 28, 2016 | 7.159 | 7.535 | 7.155 | 7.494 | 1,226,947 | +0.38(+5.28%) |
Sep 27, 2016 | 7.089 | 7.155 | 7.012 | 7.118 | 250,915 | +0.03(+0.40%) |
Sep 26, 2016 | 7.053 | 7.155 | 7.053 | 7.089 | 166,095 | +0.02(+0.23%) |
Sep 23, 2016 | 7.155 | 7.265 | 7.048 | 7.073 | 261,418 | -0.09(-1.20%) |
Sep 22, 2016 | 7.253 | 7.347 | 7.155 | 7.159 | 379,536 | -0.08(-1.13%) |
Sep 21, 2016 | 7.159 | 7.335 | 7.080 | 7.241 | 381,858 | +0.23(+3.33%) |
Sep 20, 2016 | 7.053 | 7.172 | 6.991 | 7.008 | 348,285 | -0.03(-0.46%) |
Sep 19, 2016 | 7.048 | 7.183 | 7.020 | 7.040 | 272,485 | +0.02(+0.29%) |
Sep 16, 2016 | 6.950 | 7.134 | 6.950 | 7.020 | 412,640 | -0.02(-0.23%) |
Sep 15, 2016 | 7.069 | 7.155 | 7.012 | 7.036 | 203,789 | -0.02(-0.29%) |
Sep 14, 2016 | 7.073 | 7.171 | 6.983 | 7.057 | 217,362 | -0.02(-0.29%) |
Sep 13, 2016 | 7.126 | 7.273 | 7.006 | 7.077 | 479,763 | -0.12(-1.70%) |
Sep 12, 2016 | 7.110 | 7.293 | 7.077 | 7.200 | 239,845 | +0.01(+0.17%) |
Sep 09, 2016 | 7.237 | 7.347 | 7.114 | 7.187 | 212,325 | -0.11(-1.51%) |
Sep 08, 2016 | 7.228 | 7.355 | 7.196 | 7.298 | 493,558 | +0.16(+2.29%) |
Sep 07, 2016 | 7.183 | 7.282 | 7.134 | 7.134 | 201,390 | -0.05(-0.68%) |
Sep 06, 2016 | 7.196 | 7.253 | 7.179 | 7.183 | 173,680 | +0.05(+0.75%) |
Sep 02, 2016 | 6.983 | 7.130 | 7.130 | 7.130 | 184,422 | +0.20(+2.95%) |
Sep 01, 2016 | 6.995 | 7.039 | 6.901 | 6.926 | 196,380 | -0.10(-1.45%) |
Aug 31, 2016 | 7.126 | 7.232 | 7.016 | 7.028 | 192,315 | -0.16(-2.27%) |
Aug 30, 2016 | 7.204 | 7.277 | 7.126 | 7.192 | 319,990 | +0.02(+0.29%) |
Aug 29, 2016 | 7.179 | 7.237 | 7.085 | 7.171 | 180,597 | +0.03(+0.40%) |
Aug 26, 2016 | 7.003 | 7.257 | 7.003 | 7.142 | 220,583 | +0.10(+1.45%) |
Aug 25, 2016 | 6.975 | 7.147 | 6.942 | 7.040 | 226,113 | +0.04(+0.58%) |
Aug 24, 2016 | 7.089 | 7.212 | 6.983 | 6.999 | 274,283 | -0.07(-0.98%) |
Aug 23, 2016 | 6.909 | 7.220 | 6.811 | 7.069 | 440,863 | +0.21(+3.04%) |
Aug 22, 2016 | 7.073 | 7.085 | 6.860 | 6.860 | 330,072 | -0.24(-3.40%) |
Aug 19, 2016 | 7.237 | 7.269 | 7.102 | 7.102 | 358,949 | -0.04(-0.63%) |
Aug 18, 2016 | 7.093 | 7.212 | 7.069 | 7.147 | 441,680 | +0.08(+1.10%) |
Aug 17, 2016 | 7.053 | 7.163 | 6.950 | 7.069 | 469,864 | +0.14(+2.07%) |
Aug 16, 2016 | 6.950 | 7.044 | 6.889 | 6.926 | 201,930 | +0.05(+0.77%) |
Aug 15, 2016 | 7.093 | 7.110 | 6.848 | 6.873 | 348,082 | -0.09(-1.23%) |
Aug 12, 2016 | 6.803 | 6.987 | 6.764 | 6.959 | 390,076 | +0.16(+2.41%) |
Aug 11, 2016 | 6.529 | 6.938 | 6.529 | 6.795 | 445,415 | +0.24(+3.62%) |
Aug 10, 2016 | 6.685 | 6.746 | 6.435 | 6.558 | 349,532 | -0.13(-1.96%) |
Aug 09, 2016 | 6.856 | 6.860 | 6.660 | 6.689 | 337,625 | -0.17(-2.50%) |
Aug 08, 2016 | 6.824 | 6.950 | 6.746 | 6.860 | 347,884 | +0.20(+3.01%) |
Aug 05, 2016 | 6.472 | 6.675 | 6.419 | 6.660 | 343,063 | +0.19(+2.97%) |
Aug 04, 2016 | 6.558 | 6.721 | 6.464 | 6.468 | 307,751 | -0.09(-1.37%) |
Aug 03, 2016 | 6.533 | 6.705 | 6.444 | 6.558 | 416,871 | +0.06(+0.88%) |
Aug 02, 2016 | 6.472 | 6.631 | 6.362 | 6.501 | 456,744 | +0.04(+0.63%) |