Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) | |
Oct 28, 2016 | 7.700 | 7.750 | 7.700 | 7.750 | 207,041 | +0.05(+0.65%) |
Oct 27, 2016 | 7.750 | 7.750 | 7.700 | 7.700 | 146,373 | +0.00(+0.00%) |
Oct 26, 2016 | 7.700 | 7.750 | 7.700 | 7.700 | 201,237 | -0.05(-0.65%) |
Oct 25, 2016 | 7.700 | 7.750 | 7.700 | 7.750 | 133,758 | +0.05(+0.65%) |
Oct 24, 2016 | 7.700 | 7.750 | 7.700 | 7.700 | 144,103 | +0.00(+0.00%) |
Oct 21, 2016 | 7.700 | 7.750 | 7.700 | 7.700 | 142,498 | -0.05(-0.65%) |
Oct 20, 2016 | 7.700 | 7.750 | 7.700 | 7.750 | 51,318 | +0.00(+0.00%) |
Oct 19, 2016 | 7.750 | 7.750 | 7.700 | 7.750 | 72,739 | +0.05(+0.65%) |
Oct 18, 2016 | 7.700 | 7.750 | 7.700 | 7.700 | 101,094 | +0.00(+0.00%) |
Oct 17, 2016 | 7.700 | 7.750 | 7.700 | 7.700 | 275,244 | -0.03(-0.39%) |
Oct 14, 2016 | 7.710 | 7.740 | 7.710 | 7.730 | 344,608 | +0.02(+0.19%) |
Oct 13, 2016 | 7.690 | 7.720 | 7.680 | 7.715 | 574,988 | +0.02(+0.33%) |
Oct 12, 2016 | 7.680 | 7.700 | 7.680 | 7.690 | 212,591 | -0.01(-0.13%) |
Oct 11, 2016 | 7.700 | 7.710 | 7.680 | 7.700 | 4,069,197 | +0.00(+0.00%) |
Oct 10, 2016 | 7.720 | 7.745 | 7.660 | 7.700 | 3,247,893 | -0.01(-0.13%) |
Oct 07, 2016 | 7.720 | 7.720 | 7.690 | 7.710 | 592,786 | -0.01(-0.13%) |
Oct 06, 2016 | 7.720 | 7.720 | 7.705 | 7.720 | 192,818 | +0.02(+0.26%) |
Oct 05, 2016 | 7.700 | 7.710 | 7.700 | 7.700 | 583,937 | +0.00(+0.00%) |
Oct 04, 2016 | 7.710 | 7.710 | 7.700 | 7.700 | 753,258 | +0.00(+0.00%) |
Oct 03, 2016 | 7.700 | 7.710 | 7.700 | 7.700 | 319,270 | +0.00(+0.00%) |
Sep 30, 2016 | 7.700 | 7.710 | 7.700 | 7.700 | 264,741 | -0.01(-0.13%) |
Sep 29, 2016 | 7.700 | 7.710 | 7.700 | 7.710 | 229,545 | +0.00(+0.06%) |
Sep 28, 2016 | 7.700 | 7.720 | 7.700 | 7.705 | 159,290 | +0.00(+0.00%) |
Sep 27, 2016 | 7.700 | 7.710 | 7.700 | 7.705 | 161,656 | +0.00(+0.06%) |
Sep 26, 2016 | 7.700 | 7.710 | 7.690 | 7.700 | 446,804 | +0.00(+0.00%) |
Sep 23, 2016 | 7.710 | 7.720 | 7.690 | 7.700 | 248,023 | -0.01(-0.13%) |
Sep 22, 2016 | 7.710 | 7.710 | 7.695 | 7.710 | 386,007 | +0.00(+0.00%) |
Sep 21, 2016 | 7.710 | 7.720 | 7.690 | 7.710 | 387,426 | +0.02(+0.26%) |
Sep 20, 2016 | 7.700 | 7.710 | 7.680 | 7.690 | 2,273,150 | -0.02(-0.26%) |
Sep 19, 2016 | 7.700 | 7.710 | 7.680 | 7.710 | 928,908 | +0.00(+0.00%) |
Sep 16, 2016 | 7.720 | 7.720 | 7.690 | 7.710 | 579,592 | +0.00(+0.00%) |
Sep 15, 2016 | 7.710 | 7.730 | 7.700 | 7.710 | 792,536 | +0.00(+0.00%) |
Sep 14, 2016 | 7.720 | 7.730 | 7.710 | 7.710 | 383,537 | +0.00(+0.00%) |
Sep 13, 2016 | 7.730 | 7.730 | 7.710 | 7.710 | 630,718 | -0.01(-0.13%) |
Sep 12, 2016 | 7.720 | 7.740 | 7.713 | 7.720 | 1,070,482 | +0.00(+0.00%) |
Sep 09, 2016 | 7.720 | 7.730 | 7.710 | 7.720 | 568,030 | +0.01(+0.13%) |
Sep 08, 2016 | 7.690 | 7.740 | 7.690 | 7.710 | 640,792 | +0.01(+0.13%) |
Sep 07, 2016 | 7.690 | 7.740 | 7.690 | 7.700 | 407,770 | +0.02(+0.26%) |
Sep 06, 2016 | 7.730 | 7.740 | 7.660 | 7.680 | 912,497 | -0.07(-0.90%) |
Sep 02, 2016 | 7.710 | 7.750 | 7.750 | 7.750 | 406,100 | +0.05(+0.65%) |
Sep 01, 2016 | 7.700 | 7.790 | 7.700 | 7.700 | 615,130 | -0.01(-0.13%) |
Aug 31, 2016 | 7.700 | 7.710 | 7.700 | 7.710 | 383,347 | +0.00(+0.00%) |
Aug 30, 2016 | 7.700 | 7.720 | 7.700 | 7.710 | 469,952 | +0.00(+0.00%) |
Aug 29, 2016 | 7.680 | 7.710 | 7.680 | 7.710 | 703,670 | +0.05(+0.65%) |
Aug 26, 2016 | 7.680 | 7.690 | 7.660 | 7.660 | 1,148,219 | -0.03(-0.39%) |
Aug 25, 2016 | 7.680 | 7.690 | 7.680 | 7.690 | 389,995 | +0.00(+0.00%) |
Aug 24, 2016 | 7.690 | 7.700 | 7.690 | 7.690 | 478,578 | -0.01(-0.13%) |
Aug 23, 2016 | 7.690 | 7.700 | 7.690 | 7.700 | 576,857 | +0.03(+0.39%) |
Aug 22, 2016 | 7.690 | 7.700 | 7.670 | 7.670 | 848,312 | -0.02(-0.26%) |
Aug 19, 2016 | 7.690 | 7.700 | 7.680 | 7.690 | 1,312,832 | -0.01(-0.13%) |
Aug 18, 2016 | 7.690 | 7.700 | 7.690 | 7.700 | 397,601 | +0.01(+0.13%) |
Aug 17, 2016 | 7.700 | 7.700 | 7.680 | 7.690 | 917,783 | +0.00(+0.00%) |
Aug 16, 2016 | 7.700 | 7.710 | 7.690 | 7.690 | 1,893,292 | -0.02(-0.26%) |
Aug 15, 2016 | 7.700 | 7.710 | 7.680 | 7.710 | 6,451,347 | +0.02(+0.26%) |
Aug 12, 2016 | 7.710 | 7.730 | 7.680 | 7.690 | 17,815,904 | +1.71(+28.60%) |
Aug 11, 2016 | 5.540 | 6.280 | 5.410 | 5.980 | 2,165,485 | +0.48(+8.73%) |
Aug 10, 2016 | 5.620 | 5.720 | 5.490 | 5.500 | 358,763 | -0.12(-2.14%) |
Aug 09, 2016 | 5.670 | 5.739 | 5.560 | 5.620 | 250,381 | -0.08(-1.40%) |
Aug 08, 2016 | 5.670 | 5.740 | 5.630 | 5.700 | 303,321 | +0.00(+0.00%) |
Aug 05, 2016 | 5.560 | 5.780 | 5.510 | 5.700 | 270,594 | +0.15(+2.70%) |
Aug 04, 2016 | 5.450 | 5.570 | 5.450 | 5.550 | 227,968 | +0.07(+1.28%) |
Aug 03, 2016 | 5.390 | 5.500 | 5.350 | 5.480 | 349,292 | +0.10(+1.86%) |
Aug 02, 2016 | 5.550 | 5.560 | 5.350 | 5.380 | 155,382 | -0.17(-3.06%) |
Aug 01, 2016 | 5.430 | 5.550 | 5.300 | 5.550 | 295,748 | +0.15(+2.78%) |
Jul 29, 2016 | 5.450 | 5.480 | 5.270 | 5.400 | 276,860 | -0.10(-1.82%) |
Jul 28, 2016 | 5.380 | 5.510 | 5.300 | 5.500 | 304,832 | +0.11(+2.04%) |
Jul 27, 2016 | 5.360 | 5.500 | 5.280 | 5.390 | 208,342 | +0.02(+0.37%) |
Jul 26, 2016 | 5.350 | 5.400 | 5.220 | 5.370 | 203,767 | +0.04(+0.75%) |
Jul 25, 2016 | 5.230 | 5.400 | 5.170 | 5.330 | 291,518 | +0.05(+0.95%) |
Jul 22, 2016 | 5.260 | 5.330 | 5.150 | 5.280 | 117,106 | +0.02(+0.38%) |
Jul 21, 2016 | 5.280 | 5.355 | 5.200 | 5.260 | 195,512 | -0.03(-0.57%) |
Jul 20, 2016 | 5.360 | 5.360 | 5.260 | 5.290 | 213,433 | -0.02(-0.38%) |
Jul 19, 2016 | 5.340 | 5.410 | 5.250 | 5.310 | 271,200 | -0.06(-1.12%) |
Jul 18, 2016 | 5.400 | 5.420 | 5.290 | 5.370 | 228,343 | +0.01(+0.19%) |
Jul 15, 2016 | 5.250 | 5.390 | 5.220 | 5.360 | 388,416 | +0.10(+1.90%) |
Jul 14, 2016 | 5.230 | 5.280 | 5.140 | 5.260 | 472,758 | +0.07(+1.35%) |
Jul 13, 2016 | 5.270 | 5.280 | 5.150 | 5.190 | 451,726 | -0.07(-1.33%) |
Jul 12, 2016 | 5.270 | 5.300 | 5.240 | 5.260 | 709,658 | +0.01(+0.19%) |
Jul 11, 2016 | 5.250 | 5.270 | 5.180 | 5.250 | 793,929 | +0.06(+1.16%) |
Jul 08, 2016 | 5.050 | 5.250 | 5.040 | 5.190 | 605,892 | +0.15(+2.98%) |
Jul 07, 2016 | 5.040 | 5.080 | 5.020 | 5.040 | 453,657 | -0.03(-0.59%) |
Jul 05, 2016 | 5.050 | 5.110 | 4.960 | 5.070 | 358,865 | -0.01(-0.20%) |
Jul 01, 2016 | 5.020 | 5.080 | 5.080 | 5.080 | 482,800 | +0.05(+0.99%) |
Jun 30, 2016 | 4.940 | 5.030 | 4.820 | 5.030 | 327,160 | +0.12(+2.44%) |
Jun 29, 2016 | 4.830 | 5.045 | 4.770 | 4.910 | 393,501 | +0.17(+3.59%) |
Jun 28, 2016 | 4.700 | 4.870 | 4.700 | 4.740 | 319,434 | +0.11(+2.38%) |
Jun 27, 2016 | 4.980 | 4.980 | 4.530 | 4.630 | 362,485 | -0.40(-7.95%) |
Jun 24, 2016 | 5.020 | 5.060 | 4.950 | 5.030 | 818,977 | -0.20(-3.82%) |
Jun 23, 2016 | 5.160 | 5.390 | 5.150 | 5.230 | 343,588 | +0.13(+2.55%) |
Jun 22, 2016 | 5.280 | 5.375 | 5.050 | 5.100 | 176,267 | -0.15(-2.86%) |
Jun 21, 2016 | 5.350 | 5.410 | 5.240 | 5.250 | 274,772 | -0.09(-1.69%) |
Jun 20, 2016 | 5.420 | 5.500 | 5.320 | 5.340 | 199,706 | +0.01(+0.19%) |
Jun 17, 2016 | 5.240 | 5.470 | 5.210 | 5.330 | 389,762 | +0.11(+2.11%) |
Jun 16, 2016 | 5.180 | 5.230 | 5.090 | 5.220 | 140,473 | +0.00(+0.00%) |
Jun 15, 2016 | 5.240 | 5.380 | 5.126 | 5.220 | 244,832 | -0.02(-0.38%) |
Jun 14, 2016 | 5.260 | 5.340 | 5.130 | 5.240 | 266,041 | -0.03(-0.57%) |
Jun 13, 2016 | 5.300 | 5.395 | 5.250 | 5.270 | 194,369 | -0.06(-1.13%) |
Jun 10, 2016 | 5.380 | 5.380 | 5.220 | 5.330 | 178,917 | -0.12(-2.20%) |
Jun 09, 2016 | 5.440 | 5.470 | 5.340 | 5.450 | 98,824 | -0.04(-0.73%) |
Jun 08, 2016 | 5.480 | 5.540 | 5.390 | 5.490 | 203,738 | +0.04(+0.73%) |
Jun 07, 2016 | 5.460 | 5.540 | 5.350 | 5.450 | 223,622 | -0.02(-0.37%) |
Jun 06, 2016 | 5.350 | 5.470 | 5.300 | 5.470 | 258,075 | +0.12(+2.24%) |
Jun 03, 2016 | 5.400 | 5.410 | 5.170 | 5.350 | 131,606 | -0.05(-0.93%) |
Jun 02, 2016 | 5.340 | 5.450 | 5.200 | 5.400 | 519,609 | +0.01(+0.19%) |
Jun 01, 2016 | 5.140 | 5.410 | 5.140 | 5.390 | 290,556 | +0.13(+2.47%) |
May 31, 2016 | 5.180 | 5.290 | 5.040 | 5.260 | 200,522 | +0.08(+1.54%) |
May 27, 2016 | 5.130 | 5.180 | 5.180 | 5.180 | 143,000 | +0.04(+0.78%) |
May 26, 2016 | 5.140 | 5.190 | 5.015 | 5.140 | 205,709 | -0.01(-0.19%) |
May 25, 2016 | 5.000 | 5.155 | 4.860 | 5.150 | 313,813 | +0.16(+3.21%) |
May 24, 2016 | 4.880 | 5.030 | 4.830 | 4.990 | 379,621 | +0.13(+2.67%) |
May 23, 2016 | 4.720 | 4.870 | 4.670 | 4.860 | 344,824 | +0.16(+3.40%) |
May 20, 2016 | 4.590 | 4.700 | 4.550 | 4.700 | 204,305 | +0.12(+2.62%) |
May 19, 2016 | 4.490 | 4.660 | 4.490 | 4.580 | 340,652 | +0.06(+1.33%) |
May 18, 2016 | 4.610 | 4.717 | 4.500 | 4.520 | 152,094 | -0.11(-2.38%) |
May 17, 2016 | 4.630 | 4.750 | 4.550 | 4.630 | 274,518 | -0.01(-0.22%) |
May 16, 2016 | 4.560 | 4.770 | 4.560 | 4.640 | 232,526 | +0.07(+1.53%) |
May 13, 2016 | 4.590 | 4.630 | 4.500 | 4.570 | 309,066 | +0.01(+0.22%) |
May 12, 2016 | 4.660 | 4.660 | 4.470 | 4.560 | 252,272 | -0.08(-1.72%) |
May 11, 2016 | 4.680 | 4.730 | 4.600 | 4.640 | 141,457 | -0.06(-1.28%) |
May 10, 2016 | 4.860 | 4.870 | 4.520 | 4.700 | 272,831 | -0.19(-3.89%) |
May 09, 2016 | 4.710 | 4.990 | 4.680 | 4.890 | 456,609 | +0.17(+3.60%) |
May 06, 2016 | 4.500 | 4.790 | 4.500 | 4.720 | 377,826 | +0.12(+2.61%) |
May 05, 2016 | 4.700 | 4.750 | 4.560 | 4.600 | 288,731 | -0.08(-1.71%) |
May 04, 2016 | 4.590 | 4.770 | 4.570 | 4.680 | 467,050 | +0.06(+1.30%) |
May 03, 2016 | 4.670 | 4.740 | 4.530 | 4.620 | 377,783 | -0.09(-1.91%) |
May 02, 2016 | 4.400 | 4.770 | 4.400 | 4.710 | 676,879 | +0.23(+5.13%) |
Apr 29, 2016 | 4.600 | 4.663 | 4.390 | 4.480 | 722,893 | -0.12(-2.61%) |
Apr 28, 2016 | 5.500 | 5.880 | 4.330 | 4.600 | 3,934,981 | -2.39(-34.19%) |
Apr 27, 2016 | 6.940 | 7.000 | 6.770 | 6.990 | 219,500 | +0.02(+0.29%) |
Apr 26, 2016 | 6.780 | 6.990 | 6.645 | 6.970 | 180,898 | +0.23(+3.41%) |
Apr 25, 2016 | 6.980 | 6.990 | 6.620 | 6.740 | 179,354 | -0.29(-4.13%) |
Apr 22, 2016 | 6.750 | 7.040 | 6.750 | 7.030 | 194,852 | +0.28(+4.15%) |
Apr 21, 2016 | 6.720 | 6.900 | 6.620 | 6.750 | 114,862 | +0.00(+0.00%) |
Apr 20, 2016 | 6.780 | 6.880 | 6.730 | 6.750 | 70,068 | -0.06(-0.88%) |
Apr 19, 2016 | 6.850 | 6.930 | 6.730 | 6.810 | 291,944 | -0.01(-0.15%) |
Apr 18, 2016 | 6.630 | 6.900 | 6.587 | 6.820 | 233,219 | +0.13(+1.94%) |
Apr 15, 2016 | 6.660 | 6.750 | 6.550 | 6.690 | 186,045 | +0.03(+0.45%) |
Apr 14, 2016 | 6.900 | 6.930 | 6.630 | 6.660 | 203,946 | -0.23(-3.34%) |
Apr 13, 2016 | 6.660 | 6.920 | 6.600 | 6.890 | 249,014 | +0.26(+3.92%) |
Apr 12, 2016 | 6.790 | 6.850 | 6.510 | 6.630 | 350,678 | -0.19(-2.79%) |
Apr 11, 2016 | 6.890 | 7.040 | 6.770 | 6.820 | 148,264 | -0.03(-0.44%) |
Apr 08, 2016 | 6.980 | 7.031 | 6.600 | 6.850 | 190,428 | -0.07(-1.01%) |
Apr 07, 2016 | 6.990 | 7.090 | 6.815 | 6.920 | 134,522 | -0.15(-2.12%) |
Apr 06, 2016 | 7.180 | 7.182 | 6.820 | 7.070 | 225,143 | -0.12(-1.67%) |
Apr 05, 2016 | 7.020 | 7.360 | 6.910 | 7.190 | 246,395 | +0.10(+1.41%) |
Apr 04, 2016 | 7.320 | 7.320 | 7.010 | 7.090 | 203,570 | -0.20(-2.74%) |
Apr 01, 2016 | 6.970 | 7.380 | 6.870 | 7.290 | 265,540 | +0.17(+2.39%) |
Mar 31, 2016 | 6.910 | 7.430 | 6.910 | 7.120 | 357,074 | +0.23(+3.34%) |
Mar 30, 2016 | 6.990 | 7.020 | 6.850 | 6.890 | 134,923 | -0.06(-0.86%) |
Mar 29, 2016 | 6.650 | 7.050 | 6.520 | 6.950 | 234,622 | +0.25(+3.73%) |
Mar 28, 2016 | 6.780 | 6.780 | 6.450 | 6.700 | 244,846 | -0.07(-1.03%) |
Mar 24, 2016 | 6.380 | 6.770 | 6.770 | 6.770 | 195,000 | +0.39(+6.11%) |
Mar 23, 2016 | 6.850 | 6.850 | 6.380 | 6.380 | 161,218 | -0.42(-6.18%) |
Mar 22, 2016 | 6.520 | 6.890 | 6.520 | 6.800 | 239,080 | +0.20(+3.03%) |
Mar 21, 2016 | 6.820 | 6.860 | 6.580 | 6.600 | 112,075 | -0.21(-3.08%) |
Mar 18, 2016 | 6.790 | 6.890 | 6.720 | 6.810 | 309,477 | +0.07(+1.04%) |
Mar 17, 2016 | 6.620 | 6.750 | 6.590 | 6.740 | 197,292 | +0.10(+1.51%) |
Mar 16, 2016 | 6.430 | 6.670 | 6.430 | 6.640 | 105,729 | +0.12(+1.84%) |
Mar 15, 2016 | 6.640 | 6.640 | 6.350 | 6.520 | 220,281 | -0.24(-3.55%) |
Mar 14, 2016 | 6.780 | 6.850 | 6.500 | 6.760 | 208,056 | -0.04(-0.59%) |
Mar 11, 2016 | 6.400 | 6.800 | 6.400 | 6.800 | 203,932 | +0.42(+6.58%) |
Mar 10, 2016 | 6.760 | 6.880 | 6.190 | 6.380 | 331,392 | -0.32(-4.78%) |
Mar 09, 2016 | 6.450 | 6.921 | 6.450 | 6.700 | 374,757 | +0.36(+5.68%) |
Mar 08, 2016 | 6.560 | 6.600 | 6.060 | 6.340 | 460,521 | -0.26(-3.94%) |
Mar 07, 2016 | 6.480 | 6.830 | 6.280 | 6.600 | 197,558 | +0.12(+1.85%) |
Mar 04, 2016 | 6.570 | 6.690 | 6.442 | 6.480 | 171,500 | -0.09(-1.37%) |
Mar 03, 2016 | 6.230 | 6.720 | 6.230 | 6.570 | 260,199 | +0.29(+4.62%) |
Mar 02, 2016 | 6.270 | 6.340 | 6.140 | 6.280 | 180,673 | -0.02(-0.32%) |
Mar 01, 2016 | 6.100 | 6.340 | 6.040 | 6.300 | 213,066 | +0.23(+3.79%) |
Feb 29, 2016 | 5.990 | 6.240 | 5.950 | 6.070 | 188,802 | +0.05(+0.83%) |
Feb 26, 2016 | 5.820 | 6.150 | 5.820 | 6.020 | 212,333 | +0.22(+3.79%) |
Feb 25, 2016 | 5.780 | 5.850 | 5.610 | 5.800 | 144,493 | +0.04(+0.69%) |
Feb 24, 2016 | 5.600 | 5.780 | 5.520 | 5.760 | 168,759 | +0.08(+1.41%) |
Feb 23, 2016 | 5.880 | 5.970 | 5.650 | 5.680 | 170,592 | -0.24(-4.05%) |
Feb 22, 2016 | 5.900 | 5.990 | 5.826 | 5.920 | 168,720 | +0.07(+1.20%) |
Feb 19, 2016 | 5.700 | 5.970 | 5.620 | 5.850 | 339,467 | +0.08(+1.39%) |
Feb 18, 2016 | 5.620 | 5.820 | 5.540 | 5.770 | 352,507 | +0.22(+3.96%) |
Feb 17, 2016 | 5.240 | 5.580 | 5.240 | 5.550 | 424,743 | +0.32(+6.12%) |
Feb 16, 2016 | 4.800 | 5.255 | 4.800 | 5.230 | 437,481 | +0.33(+6.73%) |
Feb 12, 2016 | 5.070 | 4.900 | 4.900 | 4.900 | 300,600 | -0.07(-1.41%) |
Feb 11, 2016 | 5.050 | 5.180 | 4.850 | 4.970 | 360,979 | -0.22(-4.24%) |
Feb 10, 2016 | 5.550 | 5.550 | 5.150 | 5.190 | 436,700 | -0.38(-6.82%) |
Feb 09, 2016 | 5.140 | 5.565 | 5.110 | 5.570 | 823,276 | +0.55(+10.96%) |
Feb 08, 2016 | 4.920 | 5.040 | 4.780 | 5.020 | 363,499 | +0.05(+1.01%) |
Feb 05, 2016 | 5.310 | 5.370 | 4.950 | 4.970 | 467,131 | -0.42(-7.79%) |
Feb 04, 2016 | 5.180 | 5.475 | 5.160 | 5.390 | 447,330 | +0.17(+3.26%) |
Feb 03, 2016 | 5.040 | 5.230 | 4.915 | 5.220 | 753,303 | +0.22(+4.40%) |
Feb 02, 2016 | 5.390 | 5.490 | 4.925 | 5.000 | 582,892 | -0.43(-7.92%) |