Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.850 | 5.860 | 5.430 | 5.660 | 540,422 | -0.20(-3.41%) |
Oct 28, 2016 | 6.130 | 6.138 | 5.800 | 5.860 | 579,759 | -0.26(-4.25%) |
Oct 27, 2016 | 6.470 | 6.520 | 6.060 | 6.120 | 381,979 | -0.32(-4.97%) |
Oct 26, 2016 | 6.490 | 6.750 | 6.275 | 6.440 | 518,435 | -0.07(-1.08%) |
Oct 25, 2016 | 6.740 | 6.810 | 6.500 | 6.510 | 353,416 | -0.26(-3.84%) |
Oct 24, 2016 | 6.910 | 7.080 | 6.700 | 6.770 | 356,112 | -0.11(-1.60%) |
Oct 21, 2016 | 6.800 | 7.190 | 6.690 | 6.880 | 610,688 | +0.04(+0.58%) |
Oct 20, 2016 | 6.780 | 6.940 | 6.550 | 6.840 | 635,903 | +0.07(+1.03%) |
Oct 19, 2016 | 6.670 | 6.780 | 6.365 | 6.770 | 626,753 | +0.15(+2.27%) |
Oct 18, 2016 | 6.750 | 6.796 | 6.530 | 6.620 | 542,270 | +0.07(+1.07%) |
Oct 17, 2016 | 6.760 | 6.910 | 6.440 | 6.550 | 710,617 | -0.24(-3.53%) |
Oct 14, 2016 | 7.200 | 7.290 | 6.500 | 6.790 | 2,494,435 | -0.43(-5.96%) |
Oct 13, 2016 | 8.000 | 8.230 | 7.140 | 7.220 | 12,671,269 | +0.91(+14.42%) |
Oct 12, 2016 | 6.570 | 6.615 | 6.300 | 6.310 | 307,988 | -0.20(-3.07%) |
Oct 11, 2016 | 6.700 | 6.780 | 6.360 | 6.510 | 454,131 | -0.30(-4.41%) |
Oct 10, 2016 | 6.470 | 6.880 | 6.420 | 6.810 | 415,485 | +0.39(+6.07%) |
Oct 07, 2016 | 6.610 | 6.730 | 6.270 | 6.420 | 342,033 | -0.19(-2.87%) |
Oct 06, 2016 | 6.900 | 6.961 | 6.520 | 6.610 | 610,474 | -0.33(-4.76%) |
Oct 05, 2016 | 7.000 | 7.180 | 6.870 | 6.940 | 401,646 | -0.02(-0.29%) |
Oct 04, 2016 | 6.830 | 7.070 | 6.795 | 6.960 | 385,086 | +0.11(+1.61%) |
Oct 03, 2016 | 6.860 | 6.900 | 6.700 | 6.850 | 354,274 | -0.02(-0.29%) |
Sep 30, 2016 | 6.800 | 6.965 | 6.630 | 6.870 | 659,251 | +0.11(+1.63%) |
Sep 29, 2016 | 6.830 | 6.970 | 6.671 | 6.760 | 457,098 | -0.12(-1.74%) |
Sep 28, 2016 | 7.000 | 7.010 | 6.713 | 6.880 | 425,613 | -0.03(-0.43%) |
Sep 27, 2016 | 6.820 | 7.020 | 6.700 | 6.910 | 412,294 | +0.12(+1.77%) |
Sep 26, 2016 | 7.070 | 7.170 | 6.770 | 6.790 | 410,284 | -0.35(-4.90%) |
Sep 23, 2016 | 7.200 | 7.400 | 7.090 | 7.140 | 535,188 | -0.04(-0.56%) |
Sep 22, 2016 | 7.180 | 7.273 | 6.950 | 7.180 | 576,994 | +0.04(+0.56%) |
Sep 21, 2016 | 7.120 | 7.380 | 6.830 | 7.140 | 656,355 | +0.03(+0.42%) |
Sep 20, 2016 | 6.830 | 7.145 | 6.750 | 7.110 | 793,584 | +0.41(+6.12%) |
Sep 19, 2016 | 6.790 | 6.940 | 6.500 | 6.700 | 485,417 | -0.05(-0.74%) |
Sep 16, 2016 | 6.570 | 6.760 | 6.450 | 6.750 | 778,112 | +0.14(+2.12%) |
Sep 15, 2016 | 6.500 | 6.720 | 6.320 | 6.610 | 465,492 | +0.10(+1.54%) |
Sep 14, 2016 | 6.630 | 6.850 | 6.440 | 6.510 | 518,476 | -0.15(-2.25%) |
Sep 13, 2016 | 7.040 | 7.080 | 6.510 | 6.660 | 784,857 | -0.51(-7.11%) |
Sep 12, 2016 | 6.780 | 7.200 | 6.670 | 7.170 | 550,911 | +0.39(+5.75%) |
Sep 09, 2016 | 7.060 | 7.250 | 6.770 | 6.780 | 581,941 | -0.45(-6.22%) |
Sep 08, 2016 | 7.040 | 7.300 | 6.990 | 7.230 | 411,936 | +0.07(+0.98%) |
Sep 07, 2016 | 6.780 | 7.326 | 6.770 | 7.160 | 871,657 | +0.41(+6.07%) |
Sep 06, 2016 | 6.440 | 6.770 | 6.410 | 6.750 | 423,525 | +0.37(+5.80%) |
Sep 02, 2016 | 6.390 | 6.380 | 6.380 | 6.380 | 353,800 | +0.02(+0.31%) |
Sep 01, 2016 | 6.400 | 6.510 | 6.230 | 6.360 | 474,155 | -0.03(-0.47%) |
Aug 31, 2016 | 6.770 | 6.780 | 6.200 | 6.390 | 1,083,119 | -0.38(-5.61%) |
Aug 30, 2016 | 6.440 | 6.840 | 6.400 | 6.770 | 743,615 | +0.33(+5.12%) |
Aug 29, 2016 | 6.400 | 6.462 | 6.230 | 6.440 | 257,368 | +0.07(+1.10%) |
Aug 26, 2016 | 6.320 | 6.470 | 6.160 | 6.370 | 506,022 | +0.00(+0.00%) |
Aug 25, 2016 | 6.410 | 6.714 | 6.080 | 6.370 | 760,435 | -0.01(-0.16%) |
Aug 24, 2016 | 6.900 | 7.100 | 6.290 | 6.380 | 860,176 | -0.50(-7.27%) |
Aug 23, 2016 | 7.040 | 7.110 | 6.670 | 6.880 | 831,601 | -0.15(-2.13%) |
Aug 22, 2016 | 7.080 | 7.340 | 6.910 | 7.030 | 630,845 | -0.09(-1.26%) |
Aug 19, 2016 | 7.020 | 7.210 | 6.750 | 7.120 | 850,825 | +0.01(+0.14%) |
Aug 18, 2016 | 7.290 | 7.410 | 6.820 | 7.110 | 1,095,675 | -0.23(-3.13%) |
Aug 17, 2016 | 7.460 | 7.745 | 7.181 | 7.340 | 1,039,885 | -0.11(-1.48%) |
Aug 16, 2016 | 7.740 | 8.000 | 7.310 | 7.450 | 2,581,213 | -0.76(-9.26%) |
Aug 15, 2016 | 7.170 | 8.230 | 7.000 | 8.210 | 5,384,528 | +1.43(+21.09%) |
Aug 12, 2016 | 6.570 | 6.970 | 6.330 | 6.780 | 2,232,945 | +0.48(+7.62%) |
Aug 11, 2016 | 6.490 | 6.840 | 6.200 | 6.300 | 3,625,030 | +0.46(+7.88%) |
Aug 10, 2016 | 6.080 | 6.130 | 5.700 | 5.840 | 496,883 | -0.24(-3.95%) |
Aug 09, 2016 | 6.200 | 6.349 | 5.679 | 6.080 | 1,000,271 | -0.03(-0.49%) |
Aug 08, 2016 | 6.620 | 6.950 | 5.710 | 6.110 | 2,738,863 | -0.36(-5.56%) |
Aug 05, 2016 | 5.890 | 7.230 | 5.650 | 6.470 | 8,151,936 | +0.84(+14.92%) |
Aug 04, 2016 | 5.370 | 5.950 | 5.090 | 5.630 | 6,993,044 | +1.43(+34.05%) |
Aug 03, 2016 | 4.110 | 4.240 | 4.040 | 4.200 | 403,973 | +0.03(+0.72%) |
Aug 02, 2016 | 4.350 | 4.410 | 4.110 | 4.170 | 326,323 | -0.21(-4.79%) |