Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.860 | 5.873 | 5.570 | 5.610 | 323,646 | -0.14(-2.43%) |
Oct 28, 2016 | 5.900 | 5.929 | 5.510 | 5.750 | 541,170 | -0.20(-3.36%) |
Oct 27, 2016 | 6.160 | 6.340 | 5.710 | 5.950 | 726,872 | -0.21(-3.41%) |
Oct 26, 2016 | 6.580 | 6.600 | 6.070 | 6.160 | 488,278 | -0.47(-7.09%) |
Oct 25, 2016 | 7.050 | 7.090 | 6.410 | 6.630 | 500,465 | -0.39(-5.56%) |
Oct 24, 2016 | 7.470 | 7.470 | 6.960 | 7.020 | 372,227 | -0.28(-3.84%) |
Oct 21, 2016 | 7.570 | 7.590 | 7.260 | 7.300 | 297,375 | -0.32(-4.20%) |
Oct 20, 2016 | 7.590 | 7.740 | 7.530 | 7.620 | 238,745 | -0.04(-0.52%) |
Oct 19, 2016 | 7.840 | 7.850 | 7.480 | 7.660 | 491,859 | -0.11(-1.42%) |
Oct 18, 2016 | 7.970 | 7.980 | 7.510 | 7.770 | 671,239 | -0.05(-0.64%) |
Oct 17, 2016 | 7.110 | 7.960 | 6.650 | 7.820 | 1,529,676 | +0.68(+9.52%) |
Oct 14, 2016 | 7.150 | 7.379 | 6.960 | 7.140 | 1,264,434 | -0.38(-5.05%) |
Oct 13, 2016 | 7.400 | 7.720 | 7.300 | 7.520 | 1,092,631 | +0.11(+1.48%) |
Oct 12, 2016 | 7.580 | 7.870 | 7.340 | 7.410 | 512,354 | -0.10(-1.33%) |
Oct 11, 2016 | 7.750 | 7.920 | 7.370 | 7.510 | 696,660 | -0.28(-3.59%) |
Oct 10, 2016 | 7.800 | 8.060 | 7.520 | 7.790 | 1,120,377 | +0.36(+4.85%) |
Oct 07, 2016 | 6.870 | 7.670 | 6.810 | 7.430 | 1,130,988 | +0.52(+7.53%) |
Oct 06, 2016 | 7.290 | 7.320 | 6.780 | 6.910 | 691,146 | -0.39(-5.34%) |
Oct 05, 2016 | 7.650 | 7.679 | 7.270 | 7.300 | 467,186 | -0.34(-4.45%) |
Oct 04, 2016 | 7.450 | 7.740 | 7.450 | 7.640 | 404,115 | +0.09(+1.19%) |
Oct 03, 2016 | 7.630 | 7.760 | 7.340 | 7.550 | 464,384 | -0.06(-0.79%) |
Sep 30, 2016 | 7.720 | 7.830 | 7.400 | 7.610 | 351,539 | -0.10(-1.30%) |
Sep 29, 2016 | 8.120 | 8.130 | 7.700 | 7.710 | 380,349 | -0.32(-3.99%) |
Sep 28, 2016 | 7.950 | 8.060 | 7.760 | 8.030 | 259,393 | +0.13(+1.65%) |
Sep 27, 2016 | 7.970 | 8.020 | 7.730 | 7.900 | 309,379 | +0.01(+0.13%) |
Sep 26, 2016 | 7.900 | 8.022 | 7.710 | 7.890 | 447,805 | -0.01(-0.13%) |
Sep 23, 2016 | 7.800 | 8.090 | 7.760 | 7.900 | 531,415 | +0.14(+1.80%) |
Sep 22, 2016 | 7.500 | 7.800 | 7.500 | 7.760 | 541,476 | +0.36(+4.86%) |
Sep 21, 2016 | 7.210 | 7.480 | 7.170 | 7.400 | 464,013 | +0.19(+2.64%) |
Sep 20, 2016 | 7.000 | 7.380 | 6.960 | 7.210 | 382,696 | +0.14(+1.98%) |
Sep 19, 2016 | 7.260 | 7.300 | 7.030 | 7.070 | 405,420 | -0.06(-0.84%) |
Sep 16, 2016 | 7.430 | 7.445 | 7.000 | 7.130 | 527,048 | -0.27(-3.65%) |
Sep 15, 2016 | 7.440 | 7.598 | 7.200 | 7.400 | 333,583 | +0.05(+0.68%) |
Sep 14, 2016 | 7.490 | 7.530 | 7.250 | 7.350 | 245,108 | -0.07(-0.94%) |
Sep 13, 2016 | 7.540 | 7.540 | 7.210 | 7.420 | 230,152 | +0.01(+0.13%) |
Sep 12, 2016 | 7.070 | 7.599 | 7.070 | 7.410 | 346,247 | +0.35(+4.96%) |
Sep 09, 2016 | 7.030 | 7.190 | 7.000 | 7.060 | 130,504 | -0.07(-0.98%) |
Sep 08, 2016 | 7.070 | 7.170 | 6.820 | 7.130 | 181,555 | +0.08(+1.13%) |
Sep 07, 2016 | 6.930 | 7.340 | 6.857 | 7.050 | 321,889 | +0.18(+2.62%) |
Sep 06, 2016 | 6.670 | 6.930 | 6.600 | 6.870 | 156,501 | +0.29(+4.41%) |
Sep 02, 2016 | 6.680 | 6.580 | 6.580 | 6.580 | 168,800 | -0.03(-0.45%) |
Sep 01, 2016 | 7.040 | 7.040 | 6.400 | 6.610 | 274,309 | -0.25(-3.64%) |
Aug 31, 2016 | 7.320 | 7.320 | 6.750 | 6.860 | 166,382 | -0.43(-5.90%) |
Aug 30, 2016 | 7.300 | 7.609 | 7.170 | 7.290 | 126,027 | +0.02(+0.28%) |
Aug 29, 2016 | 7.540 | 7.540 | 7.080 | 7.270 | 150,554 | -0.22(-2.94%) |
Aug 26, 2016 | 7.730 | 7.900 | 7.470 | 7.490 | 254,003 | -0.24(-3.10%) |
Aug 25, 2016 | 8.300 | 8.775 | 7.620 | 7.730 | 279,186 | -0.50(-6.08%) |
Aug 24, 2016 | 8.920 | 9.060 | 8.170 | 8.230 | 240,578 | -0.71(-7.94%) |
Aug 23, 2016 | 8.390 | 9.150 | 8.340 | 8.940 | 530,752 | +0.60(+7.19%) |
Aug 22, 2016 | 7.890 | 8.380 | 7.790 | 8.340 | 134,562 | +0.37(+4.64%) |
Aug 19, 2016 | 8.020 | 8.090 | 7.530 | 7.970 | 203,919 | -0.05(-0.62%) |
Aug 18, 2016 | 8.130 | 8.220 | 7.950 | 8.020 | 144,395 | -0.08(-0.99%) |
Aug 17, 2016 | 8.040 | 8.290 | 8.040 | 8.100 | 110,191 | +0.06(+0.75%) |
Aug 16, 2016 | 8.230 | 8.290 | 8.000 | 8.040 | 161,626 | -0.19(-2.31%) |
Aug 15, 2016 | 8.170 | 8.650 | 8.100 | 8.230 | 204,281 | +0.13(+1.60%) |
Aug 12, 2016 | 8.450 | 8.570 | 8.080 | 8.100 | 560,197 | -0.30(-3.57%) |
Aug 11, 2016 | 8.400 | 8.445 | 8.100 | 8.400 | 98,202 | +0.09(+1.08%) |
Aug 10, 2016 | 8.520 | 8.540 | 8.180 | 8.310 | 194,983 | -0.21(-2.46%) |
Aug 09, 2016 | 8.590 | 8.630 | 8.370 | 8.520 | 282,803 | +0.08(+0.95%) |
Aug 08, 2016 | 8.230 | 8.559 | 7.640 | 8.440 | 766,993 | +0.30(+3.69%) |
Aug 05, 2016 | 9.070 | 9.070 | 7.960 | 8.140 | 621,606 | +0.52(+6.82%) |
Aug 03, 2016 | 6.960 | 7.620 | 7.620 | 7.620 | 17,735 | +0.57(+8.09%) |
Aug 02, 2016 | 7.070 | 7.340 | 6.850 | 7.050 | 87,852 | +0.03(+0.43%) |