Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.81 | 14.18 | 13.48 | 14.12 | 52,445 | +0.22(+1.58%) |
Oct 28, 2016 | 13.85 | 14.00 | 12.93 | 13.90 | 82,609 | -0.06(-0.43%) |
Oct 27, 2016 | 13.37 | 14.23 | 13.26 | 13.96 | 35,969 | +0.47(+3.48%) |
Oct 26, 2016 | 12.90 | 13.49 | 12.69 | 13.49 | 26,480 | +0.65(+5.06%) |
Oct 25, 2016 | 13.10 | 13.10 | 12.31 | 12.84 | 50,760 | -0.25(-1.91%) |
Oct 24, 2016 | 13.18 | 13.18 | 12.86 | 13.09 | 37,767 | -0.12(-0.91%) |
Oct 21, 2016 | 13.31 | 13.49 | 12.95 | 13.21 | 32,577 | -0.10(-0.75%) |
Oct 20, 2016 | 13.31 | 13.38 | 12.81 | 13.31 | 19,876 | +0.01(+0.08%) |
Oct 19, 2016 | 13.24 | 13.38 | 12.73 | 13.30 | 57,774 | +0.30(+2.31%) |
Oct 18, 2016 | 11.92 | 13.25 | 11.70 | 13.00 | 75,513 | +1.16(+9.80%) |
Oct 17, 2016 | 11.79 | 11.88 | 11.40 | 11.84 | 25,117 | +0.19(+1.63%) |
Oct 14, 2016 | 11.00 | 11.83 | 10.93 | 11.65 | 75,431 | +0.79(+7.27%) |
Oct 13, 2016 | 10.86 | 10.92 | 10.75 | 10.86 | 10,021 | -0.06(-0.55%) |
Oct 12, 2016 | 10.85 | 10.99 | 10.47 | 10.92 | 21,041 | +0.01(+0.09%) |
Oct 11, 2016 | 10.95 | 11.16 | 10.37 | 10.91 | 40,580 | -0.04(-0.37%) |
Oct 10, 2016 | 8.900 | 11.35 | 8.900 | 10.95 | 243,096 | +2.10(+23.73%) |
Oct 07, 2016 | 8.000 | 8.850 | 8.000 | 8.850 | 33,701 | +0.82(+10.21%) |
Oct 06, 2016 | 7.910 | 8.080 | 7.883 | 8.030 | 15,519 | +0.03(+0.37%) |
Oct 05, 2016 | 7.690 | 8.000 | 7.690 | 8.000 | 14,379 | +0.31(+4.03%) |
Oct 04, 2016 | 7.420 | 7.700 | 7.400 | 7.690 | 13,906 | +0.28(+3.78%) |
Oct 03, 2016 | 7.250 | 7.500 | 7.250 | 7.410 | 53,797 | +0.20(+2.77%) |
Sep 30, 2016 | 7.250 | 7.500 | 6.980 | 7.210 | 22,121 | -0.01(-0.14%) |
Sep 29, 2016 | 7.550 | 7.845 | 6.742 | 7.220 | 50,146 | -0.57(-7.32%) |
Sep 28, 2016 | 8.010 | 8.020 | 7.615 | 7.790 | 8,400 | -0.17(-2.14%) |
Sep 27, 2016 | 8.070 | 8.080 | 7.860 | 7.960 | 11,497 | -0.18(-2.21%) |
Sep 26, 2016 | 8.010 | 8.170 | 7.730 | 8.140 | 19,385 | +0.13(+1.62%) |
Sep 23, 2016 | 7.690 | 8.300 | 7.670 | 8.010 | 19,092 | +0.29(+3.76%) |
Sep 22, 2016 | 7.490 | 7.800 | 7.300 | 7.720 | 23,721 | +0.25(+3.35%) |
Sep 21, 2016 | 7.410 | 7.720 | 7.410 | 7.470 | 6,451 | +0.15(+2.05%) |
Sep 20, 2016 | 7.240 | 7.500 | 7.240 | 7.320 | 16,395 | +0.16(+2.23%) |
Sep 19, 2016 | 7.420 | 7.480 | 7.160 | 7.160 | 19,878 | -0.24(-3.24%) |
Sep 16, 2016 | 7.250 | 7.620 | 7.250 | 7.400 | 36,387 | +0.10(+1.37%) |
Sep 15, 2016 | 7.430 | 7.430 | 6.611 | 7.300 | 8,912 | -0.13(-1.75%) |
Sep 14, 2016 | 7.300 | 7.530 | 7.240 | 7.430 | 10,795 | +0.19(+2.62%) |
Sep 13, 2016 | 7.380 | 7.570 | 7.230 | 7.240 | 7,558 | -0.12(-1.63%) |
Sep 12, 2016 | 7.180 | 7.530 | 6.990 | 7.360 | 21,250 | +0.18(+2.51%) |
Sep 09, 2016 | 6.730 | 7.230 | 6.710 | 7.180 | 26,324 | +0.38(+5.67%) |
Sep 08, 2016 | 6.470 | 6.870 | 6.400 | 6.795 | 10,002 | +0.37(+5.68%) |
Sep 07, 2016 | 6.250 | 6.580 | 6.200 | 6.430 | 28,273 | +0.16(+2.55%) |
Sep 06, 2016 | 6.070 | 6.300 | 6.000 | 6.270 | 49,596 | +0.14(+2.28%) |
Sep 02, 2016 | 6.270 | 6.130 | 6.130 | 6.130 | 22,000 | -0.12(-1.92%) |
Sep 01, 2016 | 6.150 | 6.330 | 5.920 | 6.250 | 16,090 | +0.14(+2.29%) |
Aug 31, 2016 | 6.593 | 6.593 | 6.000 | 6.110 | 24,043 | -0.32(-4.98%) |
Aug 30, 2016 | 6.710 | 6.770 | 6.400 | 6.430 | 15,487 | -0.10(-1.53%) |
Aug 29, 2016 | 6.680 | 6.700 | 6.410 | 6.530 | 7,165 | +0.08(+1.24%) |
Aug 26, 2016 | 6.720 | 6.830 | 6.400 | 6.450 | 12,973 | -0.10(-1.53%) |
Aug 25, 2016 | 6.330 | 6.810 | 6.310 | 6.550 | 16,623 | +0.11(+1.71%) |
Aug 24, 2016 | 6.680 | 6.850 | 6.250 | 6.440 | 21,305 | -0.26(-3.88%) |
Aug 23, 2016 | 6.770 | 6.880 | 6.510 | 6.700 | 23,391 | +0.00(+0.00%) |
Aug 22, 2016 | 6.500 | 6.839 | 6.500 | 6.700 | 47,520 | +0.16(+2.45%) |
Aug 19, 2016 | 6.140 | 6.610 | 6.110 | 6.540 | 66,635 | +0.52(+8.64%) |
Aug 18, 2016 | 5.995 | 6.110 | 5.880 | 6.020 | 27,224 | +0.06(+1.01%) |
Aug 17, 2016 | 5.890 | 6.080 | 5.850 | 5.960 | 13,349 | +0.06(+1.02%) |
Aug 16, 2016 | 5.860 | 6.160 | 5.850 | 5.900 | 11,171 | +0.04(+0.68%) |
Aug 15, 2016 | 6.010 | 6.010 | 5.800 | 5.860 | 9,679 | +0.06(+1.03%) |
Aug 12, 2016 | 5.930 | 5.965 | 5.690 | 5.800 | 19,192 | -0.02(-0.34%) |
Aug 11, 2016 | 5.800 | 5.900 | 5.800 | 5.820 | 8,508 | +0.10(+1.75%) |
Aug 10, 2016 | 5.730 | 5.890 | 5.600 | 5.720 | 12,964 | -0.09(-1.55%) |
Aug 09, 2016 | 5.670 | 5.930 | 5.560 | 5.810 | 13,139 | -0.05(-0.85%) |
Aug 08, 2016 | 6.010 | 6.180 | 5.730 | 5.860 | 8,911 | -0.16(-2.66%) |
Aug 05, 2016 | 6.081 | 6.100 | 5.910 | 6.020 | 7,470 | -0.04(-0.66%) |
Aug 04, 2016 | 5.960 | 6.110 | 5.850 | 6.060 | 12,107 | +0.17(+2.89%) |
Aug 03, 2016 | 5.460 | 6.010 | 5.410 | 5.890 | 21,618 | +0.36(+6.51%) |
Aug 02, 2016 | 5.600 | 5.620 | 5.150 | 5.530 | 23,559 | +0.00(+0.00%) |