Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.430 | 6.430 | 6.379 | 6.470 | 673,422 | +0.04(+0.62%) |
Oct 28, 2016 | 6.390 | 6.530 | 6.300 | 6.430 | 879,557 | +0.02(+0.31%) |
Oct 27, 2016 | 6.880 | 6.880 | 6.340 | 6.410 | 1,640,366 | -0.39(-5.74%) |
Oct 26, 2016 | 6.810 | 6.960 | 6.680 | 6.800 | 1,213,202 | -0.02(-0.29%) |
Oct 25, 2016 | 7.020 | 7.153 | 6.800 | 6.820 | 1,409,947 | -0.17(-2.43%) |
Oct 24, 2016 | 6.950 | 7.380 | 6.600 | 6.990 | 3,711,302 | -1.37(-16.39%) |
Oct 21, 2016 | 8.320 | 8.470 | 8.250 | 8.360 | 412,081 | -0.03(-0.36%) |
Oct 20, 2016 | 8.180 | 8.400 | 8.150 | 8.390 | 557,533 | +0.22(+2.69%) |
Oct 19, 2016 | 8.270 | 8.300 | 8.130 | 8.170 | 465,625 | -0.10(-1.21%) |
Oct 18, 2016 | 8.200 | 8.350 | 8.160 | 8.270 | 791,016 | +0.12(+1.47%) |
Oct 17, 2016 | 8.520 | 8.540 | 7.970 | 8.150 | 1,310,243 | -0.39(-4.57%) |
Oct 14, 2016 | 8.840 | 8.909 | 8.540 | 8.540 | 874,793 | -0.21(-2.40%) |
Oct 13, 2016 | 8.810 | 8.940 | 8.700 | 8.750 | 738,281 | -0.09(-1.02%) |
Oct 12, 2016 | 9.100 | 9.270 | 8.810 | 8.840 | 908,790 | -0.23(-2.54%) |
Oct 11, 2016 | 9.400 | 9.479 | 8.990 | 9.070 | 1,060,944 | -0.43(-4.53%) |
Oct 10, 2016 | 9.320 | 9.520 | 9.320 | 9.500 | 868,319 | +0.16(+1.71%) |
Oct 07, 2016 | 9.370 | 9.485 | 9.270 | 9.340 | 623,107 | -0.02(-0.21%) |
Oct 06, 2016 | 9.310 | 9.490 | 9.300 | 9.360 | 691,873 | -0.07(-0.74%) |
Oct 05, 2016 | 9.480 | 9.550 | 9.345 | 9.430 | 607,100 | +0.03(+0.32%) |
Oct 04, 2016 | 9.620 | 9.650 | 9.330 | 9.400 | 771,391 | -0.12(-1.26%) |
Oct 03, 2016 | 9.270 | 9.530 | 9.210 | 9.520 | 609,418 | +0.20(+2.15%) |
Sep 30, 2016 | 9.280 | 9.460 | 9.150 | 9.320 | 841,081 | +0.06(+0.65%) |
Sep 29, 2016 | 9.480 | 9.570 | 9.260 | 9.260 | 896,169 | -0.28(-2.94%) |
Sep 28, 2016 | 9.570 | 9.690 | 9.380 | 9.540 | 885,654 | -0.05(-0.52%) |
Sep 27, 2016 | 9.510 | 9.680 | 9.450 | 9.590 | 775,927 | +0.15(+1.59%) |
Sep 26, 2016 | 9.410 | 9.640 | 9.410 | 9.440 | 628,592 | -0.06(-0.63%) |
Sep 23, 2016 | 9.670 | 9.790 | 9.490 | 9.500 | 772,585 | -0.24(-2.46%) |
Sep 22, 2016 | 9.800 | 9.850 | 9.620 | 9.740 | 854,834 | -0.06(-0.61%) |
Sep 21, 2016 | 9.380 | 9.840 | 9.100 | 9.800 | 2,611,816 | +0.43(+4.59%) |
Sep 20, 2016 | 9.300 | 9.500 | 9.210 | 9.370 | 985,055 | +0.16(+1.74%) |
Sep 19, 2016 | 9.260 | 9.430 | 9.140 | 9.210 | 873,497 | -0.03(-0.32%) |
Sep 16, 2016 | 9.420 | 9.530 | 9.160 | 9.240 | 1,488,491 | -0.24(-2.53%) |
Sep 15, 2016 | 9.500 | 9.580 | 9.280 | 9.480 | 1,036,498 | +0.01(+0.11%) |
Sep 14, 2016 | 9.300 | 9.480 | 9.190 | 9.470 | 1,546,357 | +0.25(+2.71%) |
Sep 13, 2016 | 9.240 | 9.300 | 8.960 | 9.220 | 1,471,741 | -0.05(-0.54%) |
Sep 12, 2016 | 8.500 | 9.280 | 8.460 | 9.270 | 2,590,367 | +0.75(+8.80%) |
Sep 09, 2016 | 8.810 | 8.819 | 8.510 | 8.520 | 1,299,400 | -0.42(-4.70%) |
Sep 08, 2016 | 9.050 | 9.060 | 8.870 | 8.940 | 672,897 | -0.11(-1.22%) |
Sep 07, 2016 | 8.880 | 9.090 | 8.870 | 9.050 | 631,102 | +0.05(+0.56%) |
Sep 06, 2016 | 9.120 | 9.182 | 8.866 | 9.000 | 969,069 | -0.08(-0.88%) |
Sep 02, 2016 | 9.150 | 9.080 | 9.080 | 9.080 | 605,800 | -0.06(-0.66%) |
Sep 01, 2016 | 9.120 | 9.270 | 9.010 | 9.140 | 1,007,882 | -0.03(-0.33%) |
Aug 31, 2016 | 9.420 | 9.480 | 9.090 | 9.170 | 1,189,137 | -0.28(-2.96%) |
Aug 30, 2016 | 9.540 | 9.620 | 9.330 | 9.450 | 1,633,690 | +0.18(+1.94%) |
Aug 29, 2016 | 9.190 | 9.550 | 9.120 | 9.270 | 2,829,207 | +0.41(+4.63%) |
Aug 26, 2016 | 8.710 | 8.890 | 8.660 | 8.860 | 987,231 | +0.19(+2.19%) |
Aug 25, 2016 | 8.630 | 8.900 | 8.500 | 8.670 | 1,493,576 | +0.10(+1.17%) |
Aug 24, 2016 | 9.140 | 9.238 | 8.500 | 8.570 | 1,636,132 | -0.57(-6.24%) |
Aug 23, 2016 | 9.100 | 9.370 | 9.050 | 9.140 | 959,153 | +0.08(+0.88%) |
Aug 22, 2016 | 8.680 | 9.110 | 8.520 | 9.060 | 1,567,098 | +0.49(+5.72%) |
Aug 19, 2016 | 8.630 | 8.662 | 8.500 | 8.570 | 750,191 | -0.12(-1.38%) |
Aug 18, 2016 | 8.580 | 8.750 | 8.510 | 8.690 | 729,645 | +0.11(+1.28%) |
Aug 17, 2016 | 8.750 | 8.831 | 8.528 | 8.580 | 918,410 | -0.18(-2.05%) |
Aug 16, 2016 | 8.840 | 8.960 | 8.750 | 8.760 | 763,105 | -0.12(-1.35%) |
Aug 15, 2016 | 8.950 | 9.120 | 8.860 | 8.880 | 885,669 | -0.07(-0.78%) |
Aug 12, 2016 | 8.910 | 9.050 | 8.830 | 8.950 | 613,904 | -0.01(-0.11%) |
Aug 11, 2016 | 8.850 | 9.070 | 8.640 | 8.960 | 1,127,707 | +0.18(+2.05%) |
Aug 10, 2016 | 9.070 | 9.100 | 8.740 | 8.780 | 1,380,187 | -0.27(-2.98%) |
Aug 09, 2016 | 9.050 | 9.090 | 8.520 | 9.050 | 2,034,963 | -0.30(-3.21%) |
Aug 08, 2016 | 9.900 | 9.950 | 9.120 | 9.350 | 2,159,243 | -0.50(-5.08%) |
Aug 05, 2016 | 9.750 | 9.890 | 9.600 | 9.850 | 1,550,156 | +0.21(+2.18%) |
Aug 04, 2016 | 9.830 | 9.940 | 9.600 | 9.640 | 1,474,841 | +0.04(+0.42%) |
Aug 03, 2016 | 9.610 | 9.740 | 9.150 | 9.600 | 3,055,231 | -0.56(-5.51%) |
Aug 02, 2016 | 10.76 | 11.00 | 9.920 | 10.16 | 2,825,975 | -0.26(-2.50%) |