Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.500 | 5.640 | 5.351 | 5.590 | 2,913,116 | +0.12(+2.19%) |
Sep 29, 2016 | 5.520 | 5.680 | 5.460 | 5.470 | 2,519,459 | -0.03(-0.55%) |
Sep 28, 2016 | 5.600 | 5.680 | 5.435 | 5.500 | 3,486,068 | -0.11(-1.96%) |
Sep 27, 2016 | 5.890 | 5.890 | 5.594 | 5.610 | 3,409,495 | -0.13(-2.26%) |
Sep 26, 2016 | 5.860 | 5.890 | 5.720 | 5.740 | 2,450,375 | -0.14(-2.38%) |
Sep 23, 2016 | 5.910 | 6.070 | 5.850 | 5.880 | 3,890,954 | -0.03(-0.51%) |
Sep 22, 2016 | 5.650 | 5.920 | 5.555 | 5.910 | 5,624,820 | +0.34(+6.10%) |
Sep 21, 2016 | 5.720 | 5.790 | 5.330 | 5.570 | 13,080,140 | -0.12(-2.11%) |
Sep 20, 2016 | 6.070 | 6.150 | 5.660 | 5.690 | 28,156,508 | -2.43(-29.93%) |
Sep 19, 2016 | 8.050 | 8.190 | 7.910 | 8.120 | 4,185,600 | +0.15(+1.88%) |
Sep 16, 2016 | 7.820 | 8.335 | 7.800 | 7.970 | 3,557,416 | +0.15(+1.92%) |
Sep 15, 2016 | 7.640 | 7.930 | 7.610 | 7.820 | 1,548,817 | +0.16(+2.09%) |
Sep 14, 2016 | 7.780 | 7.860 | 7.510 | 7.660 | 1,643,417 | -0.10(-1.29%) |
Sep 13, 2016 | 7.700 | 8.010 | 7.590 | 7.760 | 2,373,812 | -0.02(-0.26%) |
Sep 12, 2016 | 7.420 | 7.800 | 7.420 | 7.780 | 2,106,493 | +0.20(+2.64%) |
Sep 09, 2016 | 7.860 | 7.890 | 7.570 | 7.580 | 1,338,048 | -0.34(-4.29%) |
Sep 08, 2016 | 7.790 | 8.000 | 7.720 | 7.920 | 1,921,911 | +0.11(+1.41%) |
Sep 07, 2016 | 7.650 | 7.810 | 7.530 | 7.810 | 2,449,703 | +0.18(+2.36%) |
Sep 06, 2016 | 7.810 | 7.860 | 7.510 | 7.630 | 2,646,292 | -0.16(-2.05%) |
Sep 02, 2016 | 7.850 | 7.790 | 7.790 | 7.790 | 2,194,800 | -0.01(-0.13%) |
Sep 01, 2016 | 8.170 | 8.170 | 7.750 | 7.800 | 2,726,497 | -0.34(-4.18%) |
Aug 31, 2016 | 8.010 | 8.360 | 8.005 | 8.140 | 3,694,407 | +0.23(+2.91%) |
Aug 30, 2016 | 8.570 | 8.670 | 7.870 | 7.910 | 3,748,040 | -0.76(-8.77%) |
Aug 29, 2016 | 8.700 | 8.750 | 8.530 | 8.670 | 1,728,683 | +0.01(+0.12%) |
Aug 26, 2016 | 8.810 | 8.885 | 8.570 | 8.660 | 2,775,757 | -0.11(-1.25%) |
Aug 25, 2016 | 8.750 | 8.940 | 8.690 | 8.770 | 1,981,794 | +0.00(+0.00%) |
Aug 24, 2016 | 8.960 | 9.045 | 8.680 | 8.770 | 2,139,655 | -0.25(-2.77%) |
Aug 23, 2016 | 8.980 | 9.115 | 8.890 | 9.020 | 3,068,396 | +0.08(+0.95%) |
Aug 22, 2016 | 8.910 | 9.000 | 8.765 | 8.935 | 1,497,493 | -0.01(-0.17%) |
Aug 19, 2016 | 8.760 | 8.990 | 8.720 | 8.950 | 2,280,893 | +0.18(+2.05%) |
Aug 18, 2016 | 8.460 | 8.880 | 8.460 | 8.770 | 1,485,982 | +0.18(+2.10%) |
Aug 17, 2016 | 8.440 | 8.690 | 8.410 | 8.590 | 3,474,387 | +0.08(+0.94%) |
Aug 16, 2016 | 8.230 | 8.770 | 8.190 | 8.510 | 4,659,294 | +0.20(+2.41%) |
Aug 15, 2016 | 7.830 | 8.310 | 7.790 | 8.310 | 2,631,201 | +0.54(+6.95%) |
Aug 12, 2016 | 7.570 | 7.780 | 7.510 | 7.770 | 1,481,501 | +0.20(+2.64%) |
Aug 11, 2016 | 7.360 | 7.740 | 7.310 | 7.570 | 2,203,779 | +0.36(+4.99%) |
Aug 10, 2016 | 7.290 | 7.440 | 7.180 | 7.210 | 1,925,238 | -0.05(-0.69%) |
Aug 09, 2016 | 7.580 | 7.630 | 7.190 | 7.260 | 1,884,239 | -0.36(-4.72%) |
Aug 08, 2016 | 7.640 | 7.860 | 7.580 | 7.620 | 1,907,712 | -0.05(-0.65%) |
Aug 05, 2016 | 7.380 | 7.760 | 7.350 | 7.670 | 2,360,191 | +0.37(+5.07%) |
Aug 04, 2016 | 7.330 | 7.560 | 7.300 | 7.300 | 1,601,307 | -0.03(-0.41%) |
Aug 03, 2016 | 7.390 | 7.400 | 7.010 | 7.330 | 3,617,715 | -0.21(-2.79%) |
Aug 02, 2016 | 7.940 | 8.160 | 7.450 | 7.540 | 3,560,031 | -0.44(-5.51%) |
Aug 01, 2016 | 7.960 | 8.180 | 7.930 | 7.980 | 1,593,161 | -0.15(-1.85%) |
Jul 29, 2016 | 8.030 | 8.160 | 7.865 | 8.130 | 1,621,501 | +0.11(+1.37%) |
Jul 28, 2016 | 8.160 | 8.375 | 7.960 | 8.020 | 1,113,742 | -0.16(-1.96%) |
Jul 27, 2016 | 8.280 | 8.500 | 8.100 | 8.180 | 2,159,000 | -0.08(-0.97%) |
Jul 26, 2016 | 8.130 | 8.410 | 8.060 | 8.260 | 2,476,641 | +0.16(+1.98%) |
Jul 25, 2016 | 8.000 | 8.210 | 7.940 | 8.100 | 1,660,865 | +0.07(+0.87%) |
Jul 22, 2016 | 8.040 | 8.050 | 7.755 | 8.030 | 1,495,731 | -0.04(-0.50%) |
Jul 21, 2016 | 8.020 | 8.160 | 7.990 | 8.070 | 1,349,202 | +0.02(+0.25%) |
Jul 20, 2016 | 7.940 | 8.080 | 7.840 | 8.050 | 1,361,895 | +0.17(+2.16%) |
Jul 19, 2016 | 7.930 | 8.040 | 7.860 | 7.880 | 1,406,411 | -0.06(-0.76%) |
Jul 18, 2016 | 7.650 | 7.960 | 7.590 | 7.940 | 1,270,577 | +0.32(+4.20%) |
Jul 15, 2016 | 7.720 | 7.790 | 7.610 | 7.620 | 1,090,370 | -0.04(-0.52%) |
Jul 14, 2016 | 7.780 | 7.880 | 7.630 | 7.660 | 1,625,511 | -0.04(-0.52%) |
Jul 13, 2016 | 7.840 | 7.890 | 7.590 | 7.700 | 1,781,441 | -0.13(-1.66%) |
Jul 12, 2016 | 7.560 | 7.900 | 7.520 | 7.830 | 2,436,443 | +0.34(+4.54%) |
Jul 11, 2016 | 7.300 | 7.559 | 7.070 | 7.490 | 2,155,853 | +0.25(+3.45%) |
Jul 08, 2016 | 6.970 | 7.290 | 6.790 | 7.240 | 3,457,526 | +0.45(+6.63%) |
Jul 07, 2016 | 6.730 | 6.910 | 6.690 | 6.790 | 2,391,692 | +0.15(+2.26%) |
Jul 05, 2016 | 7.050 | 7.140 | 6.551 | 6.640 | 2,480,543 | -0.46(-6.48%) |