Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.460 | 9.460 | 9.381 | 9.439 | 5,825 | -0.05(-0.53%) |
Oct 28, 2016 | 9.388 | 9.510 | 9.359 | 9.489 | 19,578 | +0.15(+1.55%) |
Oct 27, 2016 | 9.480 | 9.500 | 9.340 | 9.344 | 35,524 | -0.18(-1.85%) |
Oct 26, 2016 | 9.497 | 9.530 | 9.410 | 9.520 | 145,825 | -0.10(-1.04%) |
Oct 25, 2016 | 9.790 | 9.790 | 9.620 | 9.620 | 23,714 | -0.10(-1.07%) |
Oct 24, 2016 | 9.735 | 9.749 | 9.660 | 9.724 | 4,175 | +0.03(+0.35%) |
Oct 21, 2016 | 9.760 | 9.760 | 9.683 | 9.690 | 1,400 | -0.09(-0.92%) |
Oct 20, 2016 | 9.675 | 9.780 | 9.639 | 9.780 | 16,257 | +0.03(+0.35%) |
Oct 19, 2016 | 9.985 | 10.04 | 9.746 | 9.746 | 12,368 | -0.21(-2.08%) |
Oct 18, 2016 | 10.00 | 10.01 | 9.936 | 9.954 | 38,120 | +0.05(+0.54%) |
Oct 17, 2016 | 9.950 | 9.950 | 9.871 | 9.900 | 13,189 | -0.00(-0.01%) |
Oct 14, 2016 | 9.630 | 9.920 | 9.630 | 9.901 | 21,964 | +0.37(+3.83%) |
Oct 13, 2016 | 9.451 | 9.606 | 9.420 | 9.536 | 47,213 | +0.13(+1.44%) |
Oct 12, 2016 | 9.389 | 9.524 | 9.389 | 9.401 | 19,387 | +0.05(+0.58%) |
Oct 11, 2016 | 9.370 | 9.400 | 9.322 | 9.347 | 31,374 | -0.06(-0.67%) |
Oct 10, 2016 | 9.520 | 9.520 | 9.150 | 9.410 | 2,455 | +0.10(+1.07%) |
Oct 07, 2016 | 9.410 | 9.579 | 9.159 | 9.310 | 31,124 | -0.15(-1.59%) |
Oct 06, 2016 | 9.210 | 9.741 | 9.110 | 9.460 | 138,227 | +0.45(+4.95%) |
Oct 05, 2016 | 8.632 | 9.031 | 8.632 | 9.014 | 76,262 | +0.44(+5.11%) |
Oct 04, 2016 | 8.655 | 8.920 | 8.450 | 8.576 | 59,050 | -0.03(-0.33%) |
Oct 03, 2016 | 8.129 | 8.609 | 8.128 | 8.605 | 280,095 | +0.50(+6.11%) |
Sep 30, 2016 | 7.815 | 8.119 | 7.815 | 8.110 | 34,627 | +0.41(+5.32%) |
Sep 29, 2016 | 7.690 | 7.818 | 7.690 | 7.700 | 13,916 | +0.06(+0.81%) |
Sep 28, 2016 | 7.505 | 7.638 | 7.500 | 7.638 | 27,131 | +0.23(+3.12%) |
Sep 27, 2016 | 7.160 | 7.407 | 7.160 | 7.407 | 16,450 | +0.34(+4.84%) |
Sep 26, 2016 | 7.360 | 7.360 | 7.065 | 7.065 | 1,240 | -0.41(-5.55%) |
Sep 22, 2016 | 7.480 | 7.480 | 7.480 | 0 | +0.37(+5.20%) | |
Sep 21, 2016 | 7.160 | 7.165 | 7.030 | 7.110 | 17,600 | -0.04(-0.53%) |
Sep 19, 2016 | 7.148 | 7.148 | 7.148 | 0 | +0.16(+2.33%) | |
Sep 16, 2016 | 6.985 | 6.985 | 6.985 | 6.985 | 100 | -0.02(-0.35%) |
Sep 15, 2016 | 6.990 | 7.010 | 6.990 | 7.010 | 800 | +0.23(+3.39%) |
Sep 14, 2016 | 6.780 | 6.780 | 6.780 | 6.780 | 3,295 | -0.02(-0.29%) |
Sep 13, 2016 | 6.851 | 6.851 | 6.800 | 6.800 | 5,404 | -0.15(-2.14%) |
Sep 12, 2016 | 6.869 | 6.949 | 6.869 | 6.949 | 3,783 | -0.01(-0.14%) |
Sep 09, 2016 | 7.019 | 7.019 | 6.950 | 6.959 | 24,200 | -0.21(-2.93%) |
Sep 08, 2016 | 7.280 | 7.280 | 7.169 | 7.169 | 1,900 | -0.21(-2.85%) |
Sep 07, 2016 | 7.319 | 7.379 | 7.319 | 7.379 | 3,000 | +0.23(+3.20%) |
Sep 06, 2016 | 7.153 | 7.153 | 7.150 | 7.150 | 2,180 | +0.15(+2.21%) |
Sep 02, 2016 | 6.995 | 6.995 | 6.995 | 0 | +0.21(+3.02%) | |
Sep 01, 2016 | 6.800 | 6.800 | 6.790 | 6.790 | 1,190 | -0.04(-0.57%) |
Aug 31, 2016 | 6.829 | 6.829 | 6.829 | 6.829 | 2,000 | -0.02(-0.29%) |
Aug 30, 2016 | 6.867 | 6.867 | 6.849 | 6.849 | 2,300 | +0.00(+0.00%) |
Aug 29, 2016 | 6.839 | 6.849 | 6.839 | 6.849 | 917 | -0.05(-0.74%) |
Aug 26, 2016 | 6.941 | 6.942 | 6.900 | 6.900 | 1,750 | +0.00(+0.01%) |
Aug 25, 2016 | 6.877 | 6.910 | 6.877 | 6.899 | 5,400 | -0.04(-0.59%) |
Aug 24, 2016 | 6.940 | 6.940 | 6.940 | 6.940 | 300 | -0.03(-0.43%) |
Aug 23, 2016 | 7.000 | 7.050 | 6.970 | 6.970 | 14,732 | -0.01(-0.19%) |
Aug 22, 2016 | 6.984 | 6.984 | 6.984 | 6.984 | 838 | -0.02(-0.22%) |
Aug 19, 2016 | 6.950 | 6.999 | 6.950 | 6.999 | 2,017 | -0.01(-0.14%) |
Aug 18, 2016 | 7.010 | 7.010 | 7.009 | 7.009 | 12,000 | -0.01(-0.16%) |
Aug 16, 2016 | 7.020 | 7.020 | 7.020 | 0 | +0.04(+0.63%) | |
Aug 15, 2016 | 6.960 | 6.980 | 6.950 | 6.976 | 2,630 | +0.05(+0.67%) |
Aug 12, 2016 | 7.030 | 7.030 | 6.927 | 6.930 | 3,147 | +0.04(+0.58%) |
Aug 11, 2016 | 6.936 | 6.936 | 6.890 | 6.890 | 2,290 | -0.09(-1.29%) |
Aug 10, 2016 | 6.971 | 6.980 | 6.950 | 6.980 | 7,200 | +0.07(+1.02%) |
Aug 09, 2016 | 6.922 | 6.944 | 6.900 | 6.910 | 14,284 | +0.03(+0.45%) |
Aug 08, 2016 | 6.920 | 6.920 | 6.820 | 6.879 | 2,140 | -0.02(-0.29%) |
Aug 05, 2016 | 6.830 | 6.900 | 6.790 | 6.899 | 15,070 | +0.10(+1.46%) |
Aug 04, 2016 | 6.739 | 6.800 | 6.736 | 6.800 | 5,533 | +0.00(+0.06%) |
Aug 03, 2016 | 6.740 | 6.796 | 6.699 | 6.796 | 5,560 | +0.02(+0.29%) |
Aug 02, 2016 | 6.760 | 6.873 | 6.760 | 6.777 | 39,100 | -0.01(-0.20%) |