Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.450 | 8.685 | 8.320 | 8.500 | 875,483 | +0.16(+1.92%) |
Oct 28, 2016 | 7.790 | 8.510 | 7.771 | 8.340 | 902,247 | +0.50(+6.38%) |
Oct 27, 2016 | 8.600 | 8.670 | 7.750 | 7.840 | 1,165,799 | -0.15(-1.88%) |
Oct 26, 2016 | 7.850 | 8.000 | 7.769 | 7.990 | 483,700 | +0.17(+2.17%) |
Oct 25, 2016 | 7.630 | 8.075 | 7.630 | 7.820 | 550,006 | +0.20(+2.62%) |
Oct 24, 2016 | 7.630 | 7.750 | 7.610 | 7.620 | 241,990 | -0.02(-0.26%) |
Oct 21, 2016 | 7.560 | 7.700 | 7.518 | 7.640 | 168,459 | -0.01(-0.13%) |
Oct 20, 2016 | 7.650 | 7.790 | 7.057 | 7.650 | 105,475 | -0.05(-0.65%) |
Oct 19, 2016 | 7.610 | 7.730 | 7.580 | 7.700 | 269,465 | +0.06(+0.79%) |
Oct 18, 2016 | 7.640 | 7.670 | 7.570 | 7.640 | 59,505 | +0.04(+0.53%) |
Oct 17, 2016 | 7.780 | 7.790 | 7.590 | 7.600 | 108,691 | -0.16(-2.06%) |
Oct 14, 2016 | 7.550 | 7.800 | 7.520 | 7.760 | 137,865 | +0.27(+3.60%) |
Oct 13, 2016 | 7.660 | 7.660 | 7.410 | 7.490 | 288,449 | -0.19(-2.47%) |
Oct 12, 2016 | 7.580 | 7.700 | 7.520 | 7.680 | 92,246 | +0.13(+1.72%) |
Oct 11, 2016 | 7.800 | 7.800 | 7.500 | 7.550 | 149,334 | -0.25(-3.21%) |
Oct 10, 2016 | 7.770 | 7.800 | 7.670 | 7.800 | 133,881 | +0.08(+1.04%) |
Oct 07, 2016 | 7.780 | 7.790 | 7.610 | 7.720 | 176,699 | -0.08(-1.03%) |
Oct 06, 2016 | 7.450 | 7.860 | 7.400 | 7.800 | 267,490 | +0.35(+4.70%) |
Oct 05, 2016 | 7.360 | 7.520 | 7.350 | 7.450 | 93,457 | +0.10(+1.36%) |
Oct 04, 2016 | 7.410 | 7.570 | 7.285 | 7.350 | 67,725 | -0.07(-0.94%) |
Oct 03, 2016 | 7.320 | 7.630 | 7.320 | 7.420 | 182,807 | +0.01(+0.13%) |
Sep 30, 2016 | 7.070 | 7.480 | 7.030 | 7.410 | 106,321 | +0.33(+4.66%) |
Sep 29, 2016 | 7.010 | 7.098 | 6.870 | 7.080 | 58,079 | +0.04(+0.57%) |
Sep 28, 2016 | 6.880 | 7.080 | 6.850 | 7.040 | 141,853 | +0.16(+2.33%) |
Sep 27, 2016 | 6.810 | 6.940 | 6.790 | 6.880 | 63,845 | +0.04(+0.58%) |
Sep 26, 2016 | 7.020 | 7.050 | 6.823 | 6.840 | 58,069 | -0.20(-2.84%) |
Sep 23, 2016 | 7.060 | 7.140 | 6.984 | 7.040 | 57,533 | -0.06(-0.85%) |
Sep 22, 2016 | 6.960 | 7.150 | 6.960 | 7.100 | 75,096 | +0.15(+2.16%) |
Sep 21, 2016 | 6.920 | 6.960 | 6.870 | 6.950 | 54,509 | +0.04(+0.58%) |
Sep 20, 2016 | 6.980 | 7.070 | 6.850 | 6.910 | 49,636 | +0.00(+0.00%) |
Sep 19, 2016 | 6.940 | 7.080 | 6.865 | 6.910 | 42,635 | -0.02(-0.29%) |
Sep 16, 2016 | 6.870 | 6.940 | 6.770 | 6.930 | 120,032 | +0.07(+1.02%) |
Sep 15, 2016 | 6.740 | 6.940 | 6.580 | 6.860 | 41,630 | +0.12(+1.78%) |
Sep 14, 2016 | 6.810 | 6.870 | 6.730 | 6.740 | 51,718 | -0.09(-1.32%) |
Sep 13, 2016 | 6.957 | 7.000 | 6.730 | 6.830 | 56,470 | -0.12(-1.73%) |
Sep 12, 2016 | 6.810 | 6.950 | 6.660 | 6.950 | 101,559 | +0.09(+1.31%) |
Sep 09, 2016 | 7.140 | 7.150 | 6.860 | 6.860 | 79,733 | -0.31(-4.32%) |
Sep 08, 2016 | 7.150 | 7.250 | 7.080 | 7.170 | 111,459 | +0.03(+0.42%) |
Sep 07, 2016 | 7.330 | 7.459 | 7.140 | 7.140 | 118,944 | -0.22(-2.99%) |
Sep 06, 2016 | 7.400 | 7.480 | 7.330 | 7.360 | 66,556 | -0.07(-0.94%) |
Sep 02, 2016 | 7.380 | 7.430 | 7.430 | 7.430 | 41,100 | +0.07(+0.95%) |
Sep 01, 2016 | 7.260 | 7.360 | 7.100 | 7.360 | 57,818 | +0.09(+1.24%) |
Aug 31, 2016 | 7.400 | 7.400 | 7.150 | 7.270 | 90,565 | -0.11(-1.49%) |
Aug 30, 2016 | 7.290 | 7.410 | 7.250 | 7.380 | 69,826 | +0.05(+0.68%) |
Aug 29, 2016 | 7.350 | 7.400 | 7.193 | 7.330 | 51,738 | +0.04(+0.55%) |
Aug 26, 2016 | 7.330 | 7.430 | 7.230 | 7.290 | 73,921 | +0.00(+0.00%) |
Aug 25, 2016 | 7.200 | 7.290 | 7.150 | 7.290 | 57,145 | +0.11(+1.53%) |
Aug 24, 2016 | 7.490 | 7.490 | 7.150 | 7.180 | 126,487 | -0.25(-3.36%) |
Aug 23, 2016 | 7.180 | 7.500 | 7.160 | 7.430 | 186,103 | +0.34(+4.80%) |
Aug 22, 2016 | 7.000 | 7.210 | 6.950 | 7.090 | 70,259 | +0.14(+2.01%) |
Aug 19, 2016 | 6.710 | 7.250 | 6.700 | 6.950 | 159,805 | +0.27(+4.04%) |
Aug 18, 2016 | 6.550 | 6.720 | 6.470 | 6.680 | 62,358 | +0.13(+1.98%) |
Aug 17, 2016 | 6.490 | 6.610 | 6.450 | 6.550 | 104,563 | +0.10(+1.55%) |
Aug 16, 2016 | 6.440 | 6.550 | 6.430 | 6.450 | 55,778 | -0.06(-0.92%) |
Aug 15, 2016 | 6.520 | 6.650 | 6.454 | 6.510 | 49,753 | -0.01(-0.15%) |
Aug 12, 2016 | 6.240 | 6.530 | 6.240 | 6.520 | 103,682 | +0.27(+4.32%) |
Aug 11, 2016 | 6.200 | 6.330 | 6.000 | 6.250 | 45,320 | +0.06(+0.97%) |
Aug 10, 2016 | 6.300 | 6.300 | 6.130 | 6.190 | 38,348 | -0.10(-1.59%) |
Aug 09, 2016 | 6.330 | 6.410 | 6.250 | 6.290 | 27,617 | -0.06(-0.94%) |
Aug 08, 2016 | 6.330 | 6.410 | 6.290 | 6.350 | 49,394 | +0.02(+0.32%) |
Aug 05, 2016 | 6.180 | 6.390 | 5.940 | 6.330 | 153,223 | +0.17(+2.76%) |
Aug 04, 2016 | 6.100 | 6.200 | 6.010 | 6.160 | 74,442 | +0.08(+1.32%) |
Aug 03, 2016 | 6.260 | 6.260 | 6.050 | 6.080 | 137,756 | -0.13(-2.09%) |
Aug 02, 2016 | 6.360 | 6.370 | 6.190 | 6.210 | 116,521 | -0.18(-2.82%) |