Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.420 | 6.420 | 6.110 | 6.170 | 33,248 | -0.18(-2.83%) |
Oct 28, 2016 | 6.380 | 6.505 | 6.263 | 6.350 | 52,165 | +0.01(+0.24%) |
Oct 27, 2016 | 6.310 | 6.680 | 6.258 | 6.335 | 94,027 | +0.01(+0.24%) |
Oct 26, 2016 | 5.980 | 6.400 | 5.970 | 6.320 | 37,022 | +0.25(+4.12%) |
Oct 25, 2016 | 6.020 | 6.150 | 5.940 | 6.070 | 98,369 | +0.04(+0.66%) |
Oct 24, 2016 | 6.480 | 6.653 | 6.010 | 6.030 | 112,499 | -0.40(-6.22%) |
Oct 21, 2016 | 6.500 | 6.730 | 6.350 | 6.430 | 76,450 | -0.10(-1.53%) |
Oct 20, 2016 | 6.241 | 6.600 | 6.220 | 6.530 | 28,321 | +0.32(+5.15%) |
Oct 19, 2016 | 5.750 | 6.240 | 5.750 | 6.210 | 142,495 | +0.44(+7.63%) |
Oct 18, 2016 | 5.850 | 5.950 | 5.700 | 5.770 | 159,173 | -0.08(-1.37%) |
Oct 17, 2016 | 6.030 | 6.110 | 5.760 | 5.850 | 73,189 | -0.21(-3.47%) |
Oct 14, 2016 | 6.280 | 6.280 | 6.040 | 6.060 | 12,378 | -0.02(-0.33%) |
Oct 13, 2016 | 5.980 | 6.140 | 5.976 | 6.080 | 28,128 | +0.04(+0.66%) |
Oct 12, 2016 | 6.060 | 6.120 | 5.900 | 6.040 | 55,093 | +0.00(+0.00%) |
Oct 11, 2016 | 6.290 | 6.290 | 6.020 | 6.040 | 76,503 | -0.25(-3.97%) |
Oct 10, 2016 | 6.430 | 6.500 | 6.200 | 6.290 | 59,896 | +0.13(+2.11%) |
Oct 07, 2016 | 6.500 | 6.510 | 6.070 | 6.160 | 89,991 | -0.34(-5.23%) |
Oct 06, 2016 | 6.680 | 6.830 | 6.410 | 6.500 | 37,395 | -0.25(-3.70%) |
Oct 05, 2016 | 6.880 | 6.880 | 6.630 | 6.750 | 15,531 | -0.04(-0.59%) |
Oct 04, 2016 | 6.890 | 6.940 | 6.640 | 6.790 | 34,182 | -0.07(-1.02%) |
Oct 03, 2016 | 6.540 | 6.900 | 6.510 | 6.860 | 47,003 | +0.22(+3.31%) |
Sep 30, 2016 | 6.860 | 6.980 | 6.590 | 6.640 | 14,777 | -0.27(-3.91%) |
Sep 29, 2016 | 7.000 | 7.443 | 6.835 | 6.910 | 67,431 | -0.07(-1.00%) |
Sep 28, 2016 | 7.020 | 7.120 | 6.880 | 6.980 | 31,289 | +0.14(+2.05%) |
Sep 27, 2016 | 6.690 | 6.930 | 6.450 | 6.840 | 227,293 | +0.45(+7.04%) |
Sep 26, 2016 | 6.620 | 6.683 | 6.327 | 6.390 | 103,294 | -0.33(-4.91%) |
Sep 23, 2016 | 6.990 | 7.050 | 6.700 | 6.720 | 46,848 | -0.15(-2.18%) |
Sep 22, 2016 | 7.340 | 7.340 | 6.830 | 6.870 | 206,949 | -0.32(-4.45%) |
Sep 21, 2016 | 7.440 | 7.458 | 7.090 | 7.190 | 33,453 | -0.16(-2.18%) |
Sep 20, 2016 | 7.490 | 7.680 | 7.300 | 7.350 | 71,686 | -0.04(-0.54%) |
Sep 19, 2016 | 7.476 | 7.530 | 7.210 | 7.390 | 49,441 | +0.14(+1.93%) |
Sep 16, 2016 | 7.200 | 7.580 | 7.200 | 7.250 | 22,130 | +0.03(+0.42%) |
Sep 15, 2016 | 7.150 | 7.370 | 7.150 | 7.220 | 19,223 | +0.02(+0.28%) |
Sep 14, 2016 | 7.250 | 7.270 | 7.200 | 7.200 | 24,127 | -0.07(-0.96%) |
Sep 13, 2016 | 7.690 | 7.790 | 7.120 | 7.270 | 52,888 | -0.44(-5.71%) |
Sep 12, 2016 | 7.950 | 7.960 | 7.680 | 7.710 | 71,548 | -0.26(-3.26%) |
Sep 09, 2016 | 8.300 | 8.310 | 7.960 | 7.970 | 31,115 | -0.32(-3.86%) |
Sep 08, 2016 | 8.250 | 8.350 | 8.250 | 8.290 | 65,873 | -0.01(-0.12%) |
Sep 07, 2016 | 8.250 | 8.340 | 8.160 | 8.300 | 14,883 | +0.06(+0.73%) |
Sep 06, 2016 | 8.340 | 8.430 | 8.190 | 8.240 | 13,271 | -0.08(-0.96%) |
Sep 02, 2016 | 8.370 | 8.320 | 8.320 | 8.320 | 14,000 | +0.08(+0.97%) |
Sep 01, 2016 | 8.050 | 8.370 | 8.000 | 8.240 | 22,503 | +0.20(+2.49%) |
Aug 31, 2016 | 8.020 | 8.090 | 7.950 | 8.040 | 4,174 | +0.04(+0.50%) |
Aug 30, 2016 | 8.100 | 8.240 | 7.990 | 8.000 | 32,593 | -0.07(-0.87%) |
Aug 29, 2016 | 8.010 | 8.310 | 8.000 | 8.070 | 25,256 | +0.08(+1.00%) |
Aug 26, 2016 | 8.010 | 8.090 | 7.910 | 7.990 | 31,688 | -0.06(-0.75%) |
Aug 25, 2016 | 8.350 | 8.350 | 7.970 | 8.050 | 45,526 | -0.31(-3.71%) |
Aug 24, 2016 | 8.070 | 8.550 | 7.950 | 8.360 | 95,535 | +0.27(+3.34%) |
Aug 23, 2016 | 8.180 | 8.300 | 8.080 | 8.090 | 16,331 | -0.11(-1.34%) |
Aug 22, 2016 | 8.280 | 8.280 | 8.160 | 8.200 | 4,404 | -0.14(-1.68%) |
Aug 19, 2016 | 8.400 | 8.430 | 8.141 | 8.340 | 18,050 | -0.15(-1.77%) |
Aug 18, 2016 | 8.420 | 8.510 | 8.390 | 8.490 | 8,228 | +0.00(+0.00%) |
Aug 17, 2016 | 8.440 | 8.600 | 8.420 | 8.490 | 16,160 | +0.01(+0.06%) |
Aug 16, 2016 | 8.470 | 8.621 | 8.420 | 8.485 | 7,640 | -0.07(-0.76%) |
Aug 15, 2016 | 8.910 | 8.910 | 8.420 | 8.550 | 87,190 | +0.03(+0.35%) |
Aug 12, 2016 | 8.513 | 8.610 | 8.430 | 8.520 | 53,060 | -0.10(-1.16%) |
Aug 11, 2016 | 8.700 | 8.729 | 8.580 | 8.620 | 34,843 | -0.06(-0.69%) |
Aug 10, 2016 | 9.000 | 9.000 | 8.670 | 8.680 | 39,696 | -0.33(-3.66%) |
Aug 09, 2016 | 9.300 | 9.300 | 8.890 | 9.010 | 11,064 | -0.35(-3.74%) |
Aug 08, 2016 | 9.420 | 9.420 | 9.070 | 9.360 | 7,018 | -0.12(-1.27%) |
Aug 05, 2016 | 9.320 | 9.660 | 9.200 | 9.480 | 27,365 | +0.16(+1.72%) |
Aug 04, 2016 | 9.260 | 9.460 | 8.550 | 9.320 | 61,340 | +0.25(+2.76%) |
Aug 03, 2016 | 9.360 | 9.490 | 9.000 | 9.070 | 65,764 | -0.48(-5.03%) |
Aug 02, 2016 | 9.450 | 9.860 | 9.150 | 9.550 | 66,000 | +0.12(+1.27%) |