Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.690 | 6.700 | 6.500 | 6.640 | 34,631 | +0.00(+0.00%) |
Oct 28, 2016 | 6.610 | 6.830 | 6.610 | 6.640 | 29,891 | +0.01(+0.15%) |
Oct 27, 2016 | 6.860 | 6.860 | 6.560 | 6.630 | 26,913 | -0.21(-3.07%) |
Oct 26, 2016 | 6.910 | 7.000 | 6.730 | 6.840 | 27,499 | -0.07(-1.01%) |
Oct 25, 2016 | 6.950 | 6.986 | 6.850 | 6.910 | 26,816 | -0.07(-1.00%) |
Oct 24, 2016 | 7.020 | 7.090 | 6.910 | 6.980 | 20,749 | +0.03(+0.43%) |
Oct 21, 2016 | 7.140 | 7.160 | 6.900 | 6.950 | 29,036 | -0.28(-3.87%) |
Oct 20, 2016 | 7.210 | 7.290 | 6.950 | 7.230 | 31,124 | -0.04(-0.55%) |
Oct 19, 2016 | 7.450 | 7.450 | 7.180 | 7.270 | 31,633 | -0.04(-0.55%) |
Oct 18, 2016 | 7.220 | 7.460 | 7.170 | 7.310 | 30,854 | +0.10(+1.39%) |
Oct 17, 2016 | 7.106 | 7.240 | 7.000 | 7.210 | 26,679 | +0.11(+1.55%) |
Oct 14, 2016 | 6.850 | 7.250 | 6.850 | 7.100 | 35,767 | +0.17(+2.45%) |
Oct 13, 2016 | 6.820 | 7.100 | 6.805 | 6.930 | 36,852 | +0.09(+1.32%) |
Oct 12, 2016 | 6.940 | 6.997 | 6.750 | 6.840 | 28,225 | -0.06(-0.87%) |
Oct 11, 2016 | 7.310 | 7.540 | 6.820 | 6.900 | 87,035 | -0.40(-5.48%) |
Oct 10, 2016 | 6.710 | 7.410 | 6.640 | 7.300 | 69,676 | +0.59(+8.79%) |
Oct 07, 2016 | 7.040 | 7.080 | 6.600 | 6.710 | 81,261 | -0.33(-4.69%) |
Oct 06, 2016 | 6.850 | 7.100 | 6.800 | 7.040 | 29,659 | +0.18(+2.62%) |
Oct 05, 2016 | 6.780 | 6.960 | 6.660 | 6.860 | 66,486 | +0.08(+1.18%) |
Oct 04, 2016 | 6.520 | 7.073 | 6.510 | 6.780 | 75,298 | +0.09(+1.35%) |
Oct 03, 2016 | 7.250 | 7.260 | 6.620 | 6.690 | 116,438 | -0.55(-7.60%) |
Sep 30, 2016 | 7.400 | 7.440 | 7.150 | 7.240 | 77,996 | -0.13(-1.76%) |
Sep 29, 2016 | 7.480 | 7.550 | 7.303 | 7.370 | 50,244 | -0.15(-1.99%) |
Sep 28, 2016 | 7.490 | 7.600 | 7.410 | 7.520 | 47,876 | -0.02(-0.27%) |
Sep 27, 2016 | 7.350 | 7.620 | 7.330 | 7.540 | 69,345 | +0.15(+2.03%) |
Sep 26, 2016 | 8.100 | 8.140 | 6.970 | 7.390 | 289,768 | -0.78(-9.55%) |
Sep 23, 2016 | 8.220 | 8.300 | 7.630 | 8.170 | 128,142 | +0.00(+0.00%) |
Sep 22, 2016 | 8.730 | 8.860 | 8.030 | 8.170 | 177,048 | -0.38(-4.44%) |
Sep 21, 2016 | 9.080 | 9.080 | 8.320 | 8.550 | 301,622 | -0.63(-6.86%) |
Sep 20, 2016 | 9.850 | 9.850 | 8.850 | 9.180 | 177,410 | -0.16(-1.71%) |
Sep 19, 2016 | 9.940 | 10.30 | 9.290 | 9.340 | 399,371 | +0.43(+4.83%) |
Sep 16, 2016 | 8.350 | 9.050 | 8.319 | 8.910 | 107,081 | +0.62(+7.48%) |
Sep 15, 2016 | 8.110 | 8.390 | 7.970 | 8.290 | 59,141 | +0.31(+3.88%) |
Sep 14, 2016 | 8.130 | 8.250 | 7.910 | 7.980 | 40,385 | -0.13(-1.60%) |
Sep 13, 2016 | 8.170 | 8.690 | 8.100 | 8.110 | 54,491 | -0.09(-1.10%) |
Sep 12, 2016 | 8.280 | 8.280 | 7.750 | 8.200 | 59,237 | +0.03(+0.37%) |
Sep 09, 2016 | 8.560 | 8.720 | 8.160 | 8.170 | 47,908 | -0.36(-4.22%) |
Sep 08, 2016 | 8.500 | 8.990 | 8.300 | 8.530 | 82,991 | +0.08(+0.95%) |
Sep 07, 2016 | 8.140 | 8.520 | 8.010 | 8.450 | 41,916 | +0.25(+3.05%) |
Sep 06, 2016 | 8.040 | 8.310 | 7.960 | 8.200 | 37,907 | +0.11(+1.36%) |
Sep 02, 2016 | 8.240 | 8.090 | 8.090 | 8.090 | 27,600 | -0.02(-0.25%) |
Sep 01, 2016 | 8.270 | 8.430 | 8.050 | 8.110 | 33,844 | -0.09(-1.10%) |
Aug 31, 2016 | 8.290 | 8.300 | 7.950 | 8.200 | 34,630 | -0.02(-0.24%) |
Aug 30, 2016 | 7.930 | 8.350 | 7.900 | 8.220 | 52,200 | +0.22(+2.75%) |
Aug 29, 2016 | 8.180 | 8.180 | 7.760 | 8.000 | 47,310 | -0.11(-1.36%) |
Aug 26, 2016 | 7.750 | 8.220 | 7.620 | 8.110 | 77,676 | +0.30(+3.84%) |
Aug 25, 2016 | 7.400 | 7.950 | 7.210 | 7.810 | 53,383 | +0.34(+4.55%) |
Aug 24, 2016 | 7.740 | 7.990 | 7.350 | 7.470 | 82,424 | -0.32(-4.11%) |
Aug 23, 2016 | 7.860 | 8.000 | 7.550 | 7.790 | 40,845 | +0.00(+0.00%) |
Aug 22, 2016 | 7.420 | 8.090 | 7.320 | 7.790 | 124,671 | +0.32(+4.28%) |
Aug 19, 2016 | 7.310 | 7.500 | 7.110 | 7.470 | 96,928 | +0.17(+2.33%) |
Aug 18, 2016 | 7.000 | 7.400 | 6.910 | 7.300 | 94,252 | +0.22(+3.11%) |
Aug 17, 2016 | 7.100 | 7.400 | 6.950 | 7.080 | 63,976 | -0.18(-2.48%) |
Aug 16, 2016 | 7.140 | 7.346 | 6.820 | 7.260 | 41,874 | +0.25(+3.57%) |
Aug 15, 2016 | 6.870 | 7.130 | 6.830 | 7.010 | 62,774 | +0.09(+1.30%) |
Aug 12, 2016 | 7.010 | 7.790 | 6.870 | 6.920 | 116,806 | -0.29(-4.02%) |
Aug 11, 2016 | 6.920 | 7.270 | 6.580 | 7.210 | 55,682 | +0.21(+3.00%) |
Aug 10, 2016 | 6.960 | 7.000 | 6.820 | 7.000 | 52,330 | +0.16(+2.34%) |
Aug 09, 2016 | 6.450 | 6.969 | 6.450 | 6.840 | 40,129 | +0.26(+3.95%) |
Aug 08, 2016 | 6.620 | 6.650 | 6.390 | 6.580 | 38,310 | +0.07(+1.08%) |
Aug 05, 2016 | 6.500 | 6.600 | 6.450 | 6.510 | 54,844 | +0.11(+1.72%) |
Aug 04, 2016 | 6.350 | 6.440 | 6.350 | 6.400 | 22,536 | +0.07(+1.11%) |
Aug 03, 2016 | 6.530 | 6.550 | 6.300 | 6.330 | 37,205 | -0.17(-2.62%) |
Aug 02, 2016 | 6.470 | 6.650 | 6.420 | 6.500 | 23,052 | -0.02(-0.31%) |