Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.050 | 6.250 | 5.950 | 6.050 | 273,861 | -0.07(-1.14%) |
Oct 28, 2016 | 6.190 | 6.520 | 6.080 | 6.120 | 266,754 | -0.07(-1.13%) |
Oct 27, 2016 | 6.440 | 6.560 | 6.170 | 6.190 | 186,794 | -0.20(-3.13%) |
Oct 26, 2016 | 6.540 | 6.700 | 6.370 | 6.390 | 207,243 | -0.23(-3.47%) |
Oct 25, 2016 | 6.910 | 6.960 | 6.550 | 6.620 | 237,982 | -0.31(-4.47%) |
Oct 24, 2016 | 6.830 | 6.990 | 6.800 | 6.930 | 160,887 | +0.09(+1.32%) |
Oct 21, 2016 | 6.850 | 6.970 | 6.790 | 6.840 | 183,368 | -0.09(-1.30%) |
Oct 20, 2016 | 6.930 | 7.000 | 6.790 | 6.930 | 202,033 | +0.01(+0.14%) |
Oct 19, 2016 | 7.020 | 7.100 | 6.820 | 6.920 | 300,208 | -0.16(-2.26%) |
Oct 18, 2016 | 7.350 | 7.660 | 7.030 | 7.080 | 344,678 | -0.24(-3.28%) |
Oct 17, 2016 | 7.350 | 7.553 | 7.070 | 7.320 | 191,850 | -0.01(-0.14%) |
Oct 14, 2016 | 7.690 | 7.720 | 7.210 | 7.330 | 388,833 | -0.31(-4.06%) |
Oct 13, 2016 | 7.980 | 8.110 | 7.600 | 7.640 | 248,226 | -0.38(-4.74%) |
Oct 12, 2016 | 8.290 | 8.397 | 8.010 | 8.020 | 185,531 | -0.23(-2.79%) |
Oct 11, 2016 | 8.460 | 8.550 | 8.180 | 8.250 | 158,569 | -0.25(-2.94%) |
Oct 10, 2016 | 8.450 | 8.660 | 8.390 | 8.500 | 153,230 | +0.10(+1.19%) |
Oct 07, 2016 | 8.640 | 8.640 | 8.320 | 8.400 | 149,475 | -0.26(-3.00%) |
Oct 06, 2016 | 8.720 | 8.930 | 8.610 | 8.660 | 115,937 | -0.10(-1.14%) |
Oct 05, 2016 | 8.330 | 8.880 | 8.270 | 8.760 | 224,457 | +0.45(+5.42%) |
Oct 04, 2016 | 8.640 | 8.758 | 8.270 | 8.310 | 199,294 | -0.30(-3.48%) |
Oct 03, 2016 | 8.510 | 8.610 | 8.320 | 8.610 | 128,414 | +0.07(+0.82%) |
Sep 30, 2016 | 8.610 | 8.710 | 8.410 | 8.540 | 298,426 | +0.01(+0.12%) |
Sep 29, 2016 | 9.030 | 9.120 | 8.510 | 8.530 | 223,954 | -0.48(-5.33%) |
Sep 28, 2016 | 8.910 | 9.080 | 8.780 | 9.010 | 163,892 | +0.09(+1.01%) |
Sep 27, 2016 | 8.710 | 8.940 | 8.630 | 8.920 | 198,764 | +0.17(+1.94%) |
Sep 26, 2016 | 9.100 | 9.180 | 8.680 | 8.750 | 173,683 | -0.38(-4.16%) |
Sep 23, 2016 | 9.230 | 9.350 | 9.050 | 9.130 | 155,075 | -0.09(-0.98%) |
Sep 22, 2016 | 8.840 | 9.290 | 8.840 | 9.220 | 310,539 | +0.41(+4.65%) |
Sep 21, 2016 | 8.760 | 8.939 | 8.550 | 8.810 | 129,333 | +0.05(+0.57%) |
Sep 20, 2016 | 8.900 | 8.900 | 8.640 | 8.760 | 114,202 | -0.11(-1.24%) |
Sep 19, 2016 | 8.810 | 8.950 | 8.550 | 8.870 | 263,802 | +0.11(+1.26%) |
Sep 16, 2016 | 8.350 | 8.859 | 8.340 | 8.760 | 496,811 | +0.43(+5.16%) |
Sep 15, 2016 | 8.100 | 8.330 | 8.000 | 8.330 | 195,568 | +0.26(+3.16%) |
Sep 14, 2016 | 8.200 | 8.330 | 8.070 | 8.075 | 335,296 | -0.12(-1.52%) |
Sep 13, 2016 | 8.600 | 8.620 | 8.170 | 8.200 | 454,893 | -0.42(-4.87%) |
Sep 12, 2016 | 8.670 | 9.040 | 8.500 | 8.620 | 1,212,114 | +0.53(+6.55%) |
Sep 09, 2016 | 8.460 | 8.600 | 8.080 | 8.090 | 262,938 | -0.42(-4.94%) |
Sep 08, 2016 | 7.950 | 8.670 | 7.950 | 8.510 | 499,201 | +0.55(+6.91%) |
Sep 07, 2016 | 8.080 | 8.140 | 7.900 | 7.960 | 449,166 | -0.08(-1.00%) |
Sep 06, 2016 | 8.100 | 8.110 | 7.830 | 8.040 | 237,148 | -0.01(-0.12%) |
Sep 02, 2016 | 7.840 | 8.050 | 8.050 | 8.050 | 317,900 | +0.30(+3.87%) |
Sep 01, 2016 | 7.810 | 7.980 | 7.580 | 7.750 | 450,163 | +0.07(+0.91%) |
Aug 31, 2016 | 7.730 | 7.740 | 7.450 | 7.680 | 204,179 | -0.07(-0.90%) |
Aug 30, 2016 | 7.740 | 7.800 | 7.570 | 7.750 | 152,615 | +0.05(+0.65%) |
Aug 29, 2016 | 7.820 | 7.820 | 7.540 | 7.700 | 197,138 | -0.12(-1.53%) |
Aug 26, 2016 | 7.820 | 7.990 | 7.720 | 7.820 | 209,272 | -0.02(-0.26%) |
Aug 25, 2016 | 7.770 | 7.850 | 7.720 | 7.840 | 147,857 | +0.08(+1.03%) |
Aug 24, 2016 | 7.930 | 7.990 | 7.695 | 7.760 | 230,371 | -0.15(-1.90%) |
Aug 23, 2016 | 7.980 | 8.050 | 7.880 | 7.910 | 157,960 | -0.07(-0.88%) |
Aug 22, 2016 | 8.010 | 8.010 | 7.810 | 7.980 | 216,074 | +0.00(+0.00%) |
Aug 19, 2016 | 8.020 | 8.110 | 7.910 | 7.980 | 139,445 | -0.04(-0.50%) |
Aug 18, 2016 | 7.790 | 8.140 | 7.710 | 8.020 | 258,691 | +0.26(+3.35%) |
Aug 17, 2016 | 7.820 | 7.835 | 7.670 | 7.760 | 151,297 | -0.02(-0.26%) |
Aug 16, 2016 | 7.990 | 8.020 | 7.710 | 7.780 | 203,486 | -0.19(-2.38%) |
Aug 15, 2016 | 7.880 | 8.148 | 7.830 | 7.970 | 288,108 | +0.07(+0.89%) |
Aug 12, 2016 | 7.490 | 7.970 | 7.490 | 7.900 | 273,857 | +0.36(+4.77%) |
Aug 11, 2016 | 7.560 | 7.590 | 7.400 | 7.540 | 358,244 | -0.10(-1.31%) |
Aug 10, 2016 | 7.860 | 7.902 | 7.580 | 7.640 | 250,333 | -0.15(-1.93%) |
Aug 09, 2016 | 7.500 | 7.849 | 7.500 | 7.790 | 280,298 | +0.21(+2.77%) |
Aug 08, 2016 | 7.730 | 7.840 | 7.550 | 7.580 | 372,896 | -0.18(-2.32%) |
Aug 05, 2016 | 7.740 | 7.829 | 7.700 | 7.760 | 221,152 | +0.06(+0.78%) |
Aug 04, 2016 | 7.700 | 7.877 | 7.650 | 7.700 | 202,411 | -0.01(-0.13%) |
Aug 03, 2016 | 7.760 | 8.040 | 7.700 | 7.710 | 309,771 | -0.12(-1.53%) |
Aug 02, 2016 | 7.940 | 8.280 | 7.600 | 7.830 | 397,414 | -0.09(-1.14%) |