Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.022 | 7.105 | 6.675 | 6.691 | 610,489 | -0.32(-4.59%) |
Oct 28, 2016 | 6.898 | 7.282 | 6.898 | 7.013 | 527,127 | +0.12(+1.68%) |
Oct 27, 2016 | 7.055 | 7.055 | 6.832 | 6.898 | 390,311 | -0.08(-1.18%) |
Oct 26, 2016 | 6.939 | 7.137 | 6.840 | 6.980 | 482,900 | -0.10(-1.40%) |
Oct 25, 2016 | 7.195 | 7.245 | 6.964 | 7.079 | 447,690 | -0.06(-0.81%) |
Oct 24, 2016 | 7.410 | 7.426 | 6.889 | 7.137 | 642,389 | -0.20(-2.70%) |
Oct 21, 2016 | 7.360 | 7.604 | 7.303 | 7.336 | 505,694 | -0.24(-3.16%) |
Oct 20, 2016 | 7.253 | 7.592 | 7.220 | 7.575 | 522,758 | +0.24(+3.27%) |
Oct 19, 2016 | 7.327 | 7.567 | 7.203 | 7.336 | 445,019 | -0.01(-0.11%) |
Oct 18, 2016 | 7.146 | 7.509 | 7.079 | 7.344 | 1,572,929 | +0.36(+5.21%) |
Oct 17, 2016 | 6.617 | 7.088 | 6.499 | 6.980 | 844,960 | +0.34(+5.10%) |
Oct 14, 2016 | 6.881 | 7.013 | 6.460 | 6.642 | 995,804 | -0.15(-2.19%) |
Oct 13, 2016 | 6.774 | 6.931 | 6.493 | 6.790 | 980,067 | -0.17(-2.49%) |
Oct 12, 2016 | 7.146 | 7.162 | 6.881 | 6.964 | 708,626 | -0.18(-2.54%) |
Oct 11, 2016 | 7.492 | 7.492 | 7.055 | 7.146 | 1,234,588 | -0.45(-5.98%) |
Oct 10, 2016 | 7.848 | 7.972 | 7.592 | 7.600 | 519,862 | -0.07(-0.86%) |
Oct 07, 2016 | 8.096 | 8.096 | 7.616 | 7.666 | 619,231 | -0.36(-4.53%) |
Oct 06, 2016 | 8.038 | 8.104 | 7.872 | 8.029 | 363,041 | -0.04(-0.51%) |
Oct 05, 2016 | 7.765 | 8.162 | 7.691 | 8.071 | 920,010 | +0.42(+5.51%) |
Oct 04, 2016 | 7.716 | 7.823 | 7.517 | 7.649 | 742,368 | -0.13(-1.70%) |
Oct 03, 2016 | 7.649 | 7.839 | 7.526 | 7.782 | 704,168 | +0.04(+0.53%) |
Sep 30, 2016 | 7.716 | 7.889 | 7.641 | 7.740 | 1,005,215 | +0.12(+1.63%) |
Sep 29, 2016 | 7.889 | 7.972 | 7.596 | 7.616 | 562,721 | -0.27(-3.46%) |
Sep 28, 2016 | 7.815 | 8.013 | 7.559 | 7.889 | 981,427 | +0.17(+2.25%) |
Sep 27, 2016 | 7.245 | 7.848 | 7.245 | 7.716 | 921,644 | +0.37(+5.06%) |
Sep 26, 2016 | 7.526 | 7.674 | 7.319 | 7.344 | 554,292 | -0.25(-3.26%) |
Sep 23, 2016 | 7.435 | 7.616 | 7.348 | 7.592 | 1,007,771 | +0.13(+1.77%) |
Sep 22, 2016 | 7.526 | 7.633 | 7.400 | 7.459 | 1,210,067 | +0.12(+1.69%) |
Sep 21, 2016 | 7.336 | 7.459 | 7.162 | 7.336 | 767,087 | +0.21(+3.02%) |
Sep 20, 2016 | 7.443 | 7.476 | 7.079 | 7.121 | 444,087 | -0.25(-3.36%) |
Sep 19, 2016 | 7.319 | 7.435 | 7.253 | 7.369 | 797,251 | +0.12(+1.59%) |
Sep 16, 2016 | 6.956 | 7.344 | 6.947 | 7.253 | 1,074,070 | +0.23(+3.29%) |
Sep 15, 2016 | 6.906 | 7.220 | 6.823 | 7.022 | 829,440 | +0.00(+0.00%) |
Sep 14, 2016 | 6.642 | 7.096 | 6.642 | 7.022 | 745,946 | +0.42(+6.38%) |
Sep 13, 2016 | 6.799 | 6.947 | 6.319 | 6.600 | 952,825 | -0.47(-6.66%) |
Sep 12, 2016 | 6.774 | 7.137 | 6.716 | 7.071 | 625,269 | +0.08(+1.18%) |
Sep 09, 2016 | 7.451 | 7.451 | 6.770 | 6.989 | 859,649 | -0.61(-8.04%) |
Sep 08, 2016 | 7.757 | 7.757 | 7.459 | 7.600 | 664,668 | +0.05(+0.66%) |
Sep 07, 2016 | 7.468 | 7.608 | 7.344 | 7.550 | 670,369 | +0.05(+0.66%) |
Sep 06, 2016 | 7.691 | 7.922 | 7.418 | 7.501 | 692,302 | -0.12(-1.52%) |
Sep 02, 2016 | 7.526 | 7.616 | 7.616 | 7.616 | 661,440 | +0.21(+2.90%) |
Sep 01, 2016 | 7.583 | 7.641 | 7.245 | 7.402 | 770,823 | -0.14(-1.86%) |
Aug 31, 2016 | 7.872 | 7.911 | 7.323 | 7.542 | 1,251,915 | -0.40(-4.99%) |
Aug 30, 2016 | 7.798 | 8.195 | 7.732 | 7.939 | 1,572,015 | +0.15(+1.91%) |
Aug 29, 2016 | 7.162 | 7.806 | 7.075 | 7.790 | 1,309,641 | +0.64(+9.02%) |
Aug 26, 2016 | 7.303 | 7.542 | 7.038 | 7.146 | 820,442 | -0.10(-1.37%) |
Aug 25, 2016 | 7.071 | 7.286 | 7.030 | 7.245 | 540,934 | +0.16(+2.21%) |
Aug 24, 2016 | 7.327 | 7.393 | 7.071 | 7.088 | 965,340 | -0.22(-3.05%) |
Aug 23, 2016 | 7.030 | 7.488 | 7.022 | 7.311 | 1,374,272 | +0.33(+4.73%) |
Aug 22, 2016 | 6.840 | 6.997 | 6.749 | 6.980 | 505,422 | +0.04(+0.60%) |
Aug 19, 2016 | 6.906 | 6.956 | 6.799 | 6.939 | 534,827 | -0.04(-0.59%) |
Aug 18, 2016 | 6.757 | 6.997 | 6.683 | 6.980 | 629,281 | +0.25(+3.68%) |
Aug 17, 2016 | 6.650 | 6.774 | 6.435 | 6.733 | 858,525 | +0.01(+0.12%) |
Aug 16, 2016 | 6.980 | 6.980 | 6.692 | 6.724 | 1,188,508 | -0.18(-2.63%) |
Aug 15, 2016 | 6.419 | 6.910 | 6.419 | 6.906 | 1,341,849 | +0.58(+9.21%) |
Aug 12, 2016 | 6.447 | 6.554 | 6.094 | 6.324 | 1,049,180 | -0.15(-2.28%) |
Aug 11, 2016 | 6.406 | 6.521 | 6.319 | 6.471 | 920,377 | +0.11(+1.81%) |
Aug 10, 2016 | 6.422 | 6.463 | 6.184 | 6.356 | 1,127,753 | -0.04(-0.64%) |
Aug 09, 2016 | 5.987 | 6.398 | 5.889 | 6.398 | 1,687,940 | +0.40(+6.71%) |
Aug 08, 2016 | 5.601 | 6.069 | 5.552 | 5.995 | 2,026,661 | +0.39(+6.88%) |
Aug 05, 2016 | 5.404 | 5.642 | 5.330 | 5.609 | 1,371,076 | +0.23(+4.27%) |
Aug 04, 2016 | 5.626 | 5.929 | 5.248 | 5.379 | 2,071,944 | +0.09(+1.71%) |
Aug 03, 2016 | 4.969 | 5.363 | 4.927 | 5.289 | 1,452,965 | +0.25(+5.06%) |
Aug 02, 2016 | 5.149 | 5.322 | 5.010 | 5.034 | 577,466 | -0.09(-1.76%) |