Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.190 | 8.480 | 8.131 | 8.340 | 413,995 | +0.21(+2.58%) |
Sep 29, 2016 | 8.140 | 8.190 | 7.910 | 8.130 | 226,858 | +0.14(+1.75%) |
Sep 28, 2016 | 7.900 | 8.080 | 7.860 | 7.990 | 179,898 | +0.13(+1.65%) |
Sep 27, 2016 | 7.920 | 7.920 | 7.800 | 7.860 | 124,973 | -0.06(-0.76%) |
Sep 26, 2016 | 7.880 | 7.980 | 7.810 | 7.920 | 128,910 | -0.02(-0.25%) |
Sep 23, 2016 | 7.930 | 8.010 | 7.920 | 7.940 | 103,522 | +0.00(+0.00%) |
Sep 22, 2016 | 8.000 | 8.090 | 7.910 | 7.940 | 179,470 | -0.03(-0.38%) |
Sep 21, 2016 | 8.100 | 8.100 | 7.910 | 7.970 | 186,968 | -0.06(-0.75%) |
Sep 20, 2016 | 8.140 | 8.180 | 8.030 | 8.030 | 113,640 | -0.09(-1.11%) |
Sep 19, 2016 | 8.280 | 8.370 | 8.090 | 8.120 | 229,428 | -0.08(-0.98%) |
Sep 16, 2016 | 8.310 | 8.350 | 8.180 | 8.200 | 140,217 | -0.13(-1.56%) |
Sep 15, 2016 | 8.230 | 8.420 | 8.230 | 8.330 | 96,162 | +0.09(+1.09%) |
Sep 14, 2016 | 8.110 | 8.280 | 8.030 | 8.240 | 224,422 | +0.18(+2.23%) |
Sep 13, 2016 | 8.210 | 8.280 | 7.950 | 8.060 | 258,126 | -0.26(-3.12%) |
Sep 12, 2016 | 8.160 | 8.370 | 8.051 | 8.320 | 223,551 | +0.07(+0.85%) |
Sep 09, 2016 | 8.570 | 8.640 | 8.250 | 8.250 | 382,639 | -0.44(-5.06%) |
Sep 08, 2016 | 9.020 | 9.020 | 8.670 | 8.690 | 349,527 | -0.33(-3.66%) |
Sep 07, 2016 | 8.800 | 9.170 | 8.745 | 9.020 | 1,081,979 | +0.28(+3.20%) |
Sep 06, 2016 | 8.720 | 8.800 | 8.630 | 8.740 | 136,040 | +0.02(+0.23%) |
Sep 02, 2016 | 8.630 | 8.720 | 8.720 | 8.720 | 207,100 | +0.12(+1.40%) |
Sep 01, 2016 | 8.600 | 8.700 | 8.480 | 8.600 | 124,354 | -0.01(-0.12%) |
Aug 31, 2016 | 8.580 | 8.680 | 8.500 | 8.610 | 278,333 | +0.05(+0.58%) |
Aug 30, 2016 | 8.870 | 8.890 | 8.530 | 8.560 | 269,562 | -0.24(-2.73%) |
Aug 29, 2016 | 8.780 | 8.880 | 8.720 | 8.800 | 261,919 | +0.09(+1.03%) |
Aug 26, 2016 | 8.570 | 8.800 | 8.510 | 8.710 | 895,035 | +0.16(+1.87%) |
Aug 25, 2016 | 8.460 | 8.600 | 8.410 | 8.550 | 324,591 | +0.09(+1.06%) |
Aug 24, 2016 | 8.800 | 8.940 | 8.350 | 8.460 | 496,770 | -0.24(-2.76%) |
Aug 23, 2016 | 8.520 | 8.715 | 8.520 | 8.700 | 484,379 | +0.23(+2.72%) |
Aug 22, 2016 | 8.250 | 8.580 | 8.112 | 8.470 | 589,163 | +0.22(+2.67%) |
Aug 19, 2016 | 7.980 | 8.265 | 7.920 | 8.250 | 378,762 | +0.27(+3.38%) |
Aug 18, 2016 | 7.700 | 8.115 | 7.660 | 7.980 | 521,807 | +0.28(+3.64%) |
Aug 17, 2016 | 7.700 | 7.840 | 7.580 | 7.700 | 676,968 | -0.01(-0.13%) |
Aug 16, 2016 | 7.880 | 7.925 | 7.690 | 7.710 | 308,375 | -0.15(-1.91%) |
Aug 15, 2016 | 7.500 | 7.970 | 7.460 | 7.860 | 1,075,511 | +0.34(+4.52%) |
Aug 12, 2016 | 7.480 | 7.520 | 7.420 | 7.520 | 241,233 | +0.09(+1.21%) |
Aug 11, 2016 | 7.500 | 7.530 | 7.345 | 7.430 | 218,484 | +0.01(+0.13%) |
Aug 10, 2016 | 7.370 | 7.590 | 7.370 | 7.420 | 475,976 | +0.09(+1.23%) |
Aug 09, 2016 | 7.400 | 7.500 | 7.300 | 7.330 | 374,032 | -0.06(-0.81%) |
Aug 08, 2016 | 7.510 | 7.560 | 7.210 | 7.390 | 399,996 | -0.12(-1.60%) |
Aug 05, 2016 | 7.250 | 8.100 | 7.080 | 7.510 | 1,264,892 | +0.23(+3.16%) |
Aug 04, 2016 | 6.400 | 8.150 | 6.400 | 7.280 | 2,038,200 | +1.14(+18.57%) |
Aug 03, 2016 | 6.000 | 6.260 | 5.920 | 6.140 | 223,107 | +0.17(+2.85%) |
Aug 02, 2016 | 5.900 | 5.990 | 5.750 | 5.970 | 60,950 | +0.04(+0.67%) |
Aug 01, 2016 | 5.900 | 6.070 | 5.895 | 5.930 | 94,352 | -0.02(-0.34%) |
Jul 29, 2016 | 5.840 | 6.000 | 5.750 | 5.950 | 96,141 | +0.11(+1.88%) |
Jul 28, 2016 | 5.730 | 5.850 | 5.680 | 5.840 | 159,702 | +0.08(+1.39%) |
Jul 27, 2016 | 5.800 | 5.920 | 5.720 | 5.760 | 111,765 | -0.01(-0.17%) |
Jul 26, 2016 | 5.660 | 5.790 | 5.580 | 5.770 | 64,274 | +0.10(+1.76%) |
Jul 25, 2016 | 5.680 | 5.750 | 5.620 | 5.670 | 62,350 | +0.02(+0.35%) |
Jul 22, 2016 | 5.610 | 5.690 | 5.520 | 5.650 | 65,307 | -0.03(-0.53%) |
Jul 21, 2016 | 5.690 | 5.730 | 5.610 | 5.680 | 85,572 | -0.03(-0.53%) |
Jul 20, 2016 | 5.690 | 5.750 | 5.670 | 5.710 | 46,109 | +0.01(+0.18%) |
Jul 19, 2016 | 5.800 | 5.800 | 5.680 | 5.700 | 33,191 | +0.01(+0.18%) |
Jul 18, 2016 | 5.760 | 5.780 | 5.660 | 5.690 | 257,904 | -0.01(-0.18%) |
Jul 15, 2016 | 5.680 | 5.730 | 5.610 | 5.700 | 17,314 | -0.01(-0.18%) |
Jul 14, 2016 | 5.740 | 5.787 | 5.570 | 5.710 | 117,708 | -0.02(-0.35%) |
Jul 13, 2016 | 5.640 | 5.730 | 5.570 | 5.730 | 275,357 | +0.13(+2.32%) |
Jul 12, 2016 | 5.550 | 5.670 | 5.540 | 5.600 | 85,430 | +0.09(+1.63%) |
Jul 11, 2016 | 5.670 | 5.730 | 5.500 | 5.510 | 82,951 | -0.08(-1.43%) |
Jul 08, 2016 | 5.650 | 5.590 | 5.550 | 5.590 | 220,345 | +0.00(+0.00%) |
Jul 07, 2016 | 5.530 | 5.750 | 5.530 | 5.590 | 63,516 | +0.07(+1.27%) |
Jul 06, 2016 | 5.410 | 5.550 | 5.380 | 5.520 | 95,684 | +0.08(+1.47%) |
Jul 05, 2016 | 5.480 | 5.500 | 5.350 | 5.440 | 65,661 | -0.09(-1.63%) |