Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.570 | 7.720 | 7.250 | 7.350 | 1,751,912 | +0.05(+0.68%) |
Sep 29, 2016 | 8.050 | 8.090 | 7.200 | 7.300 | 6,595,342 | +0.26(+3.69%) |
Sep 28, 2016 | 7.130 | 7.200 | 6.830 | 7.040 | 658,867 | -0.09(-1.26%) |
Sep 27, 2016 | 7.070 | 7.241 | 7.010 | 7.130 | 448,723 | +0.09(+1.28%) |
Sep 26, 2016 | 7.150 | 7.220 | 7.030 | 7.040 | 432,863 | -0.18(-2.49%) |
Sep 23, 2016 | 7.270 | 7.360 | 7.160 | 7.220 | 363,486 | -0.05(-0.69%) |
Sep 22, 2016 | 7.290 | 7.336 | 7.040 | 7.270 | 566,995 | +0.06(+0.83%) |
Sep 21, 2016 | 7.360 | 7.480 | 6.980 | 7.210 | 800,751 | -0.15(-2.04%) |
Sep 20, 2016 | 7.190 | 7.590 | 7.160 | 7.360 | 770,550 | +0.28(+3.95%) |
Sep 19, 2016 | 7.100 | 7.250 | 7.030 | 7.080 | 503,481 | +0.00(+0.00%) |
Sep 16, 2016 | 7.110 | 7.270 | 7.020 | 7.080 | 1,467,148 | -0.06(-0.84%) |
Sep 15, 2016 | 6.970 | 7.240 | 6.930 | 7.140 | 571,359 | +0.08(+1.13%) |
Sep 14, 2016 | 6.920 | 7.220 | 6.890 | 7.060 | 606,006 | +0.12(+1.73%) |
Sep 13, 2016 | 7.120 | 7.200 | 6.870 | 6.940 | 653,699 | -0.28(-3.88%) |
Sep 12, 2016 | 7.010 | 7.280 | 6.800 | 7.220 | 1,080,623 | +0.06(+0.84%) |
Sep 09, 2016 | 7.660 | 7.660 | 7.130 | 7.160 | 838,074 | -0.49(-6.41%) |
Sep 08, 2016 | 7.240 | 7.750 | 7.240 | 7.650 | 873,934 | +0.31(+4.22%) |
Sep 07, 2016 | 7.200 | 7.360 | 7.100 | 7.340 | 550,951 | +0.18(+2.51%) |
Sep 06, 2016 | 7.090 | 7.370 | 7.090 | 7.160 | 528,554 | +0.01(+0.14%) |
Sep 02, 2016 | 7.120 | 7.150 | 7.150 | 7.150 | 500,900 | +0.09(+1.27%) |
Sep 01, 2016 | 6.850 | 7.083 | 6.825 | 7.060 | 465,702 | +0.13(+1.88%) |
Aug 31, 2016 | 7.030 | 7.130 | 6.730 | 6.930 | 923,896 | -0.15(-2.12%) |
Aug 30, 2016 | 6.830 | 7.470 | 6.830 | 7.080 | 1,073,742 | +0.19(+2.76%) |
Aug 29, 2016 | 6.830 | 6.950 | 6.600 | 6.890 | 767,151 | -0.06(-0.86%) |
Aug 26, 2016 | 6.870 | 7.110 | 6.820 | 6.950 | 737,160 | +0.07(+1.02%) |
Aug 25, 2016 | 6.950 | 7.300 | 6.700 | 6.880 | 1,281,951 | -0.01(-0.15%) |
Aug 24, 2016 | 8.200 | 8.220 | 6.680 | 6.890 | 3,087,914 | -1.19(-14.73%) |
Aug 23, 2016 | 7.830 | 8.220 | 7.820 | 8.080 | 1,590,232 | +0.33(+4.26%) |
Aug 22, 2016 | 7.580 | 8.000 | 7.400 | 7.750 | 1,316,310 | +0.25(+3.33%) |
Aug 19, 2016 | 7.140 | 7.730 | 7.000 | 7.500 | 2,233,548 | +0.44(+6.23%) |
Aug 18, 2016 | 6.670 | 7.200 | 6.600 | 7.060 | 3,047,019 | +0.72(+11.36%) |
Aug 17, 2016 | 6.140 | 6.350 | 6.090 | 6.340 | 572,239 | +0.17(+2.76%) |
Aug 16, 2016 | 6.080 | 6.297 | 6.070 | 6.170 | 646,093 | +0.05(+0.82%) |
Aug 15, 2016 | 5.930 | 6.180 | 5.925 | 6.120 | 651,236 | +0.16(+2.68%) |
Aug 12, 2016 | 5.720 | 6.030 | 5.680 | 5.960 | 553,721 | +0.22(+3.83%) |
Aug 11, 2016 | 5.830 | 5.850 | 5.680 | 5.740 | 432,691 | -0.09(-1.54%) |
Aug 10, 2016 | 5.920 | 6.000 | 5.610 | 5.830 | 1,134,708 | -0.56(-8.76%) |
Aug 09, 2016 | 5.860 | 6.440 | 5.500 | 6.390 | 2,021,012 | +0.49(+8.31%) |
Aug 08, 2016 | 6.010 | 6.066 | 5.780 | 5.900 | 282,060 | -0.09(-1.50%) |
Aug 05, 2016 | 5.920 | 6.050 | 5.880 | 5.990 | 530,977 | +0.09(+1.53%) |
Aug 04, 2016 | 5.910 | 5.980 | 5.840 | 5.900 | 323,838 | +0.01(+0.17%) |
Aug 03, 2016 | 5.660 | 5.990 | 5.660 | 5.890 | 435,355 | +0.15(+2.61%) |
Aug 02, 2016 | 5.850 | 5.940 | 5.640 | 5.740 | 382,929 | -0.12(-2.05%) |
Aug 01, 2016 | 5.970 | 6.090 | 5.788 | 5.860 | 581,599 | -0.10(-1.68%) |
Jul 29, 2016 | 6.000 | 6.021 | 5.890 | 5.960 | 271,781 | -0.02(-0.33%) |
Jul 28, 2016 | 6.020 | 6.120 | 5.900 | 5.980 | 328,533 | -0.03(-0.50%) |
Jul 27, 2016 | 5.760 | 6.040 | 5.760 | 6.010 | 452,532 | +0.26(+4.52%) |
Jul 26, 2016 | 5.640 | 5.825 | 5.540 | 5.750 | 313,172 | +0.10(+1.77%) |
Jul 25, 2016 | 5.650 | 5.685 | 5.500 | 5.650 | 235,233 | +0.00(+0.00%) |
Jul 22, 2016 | 5.580 | 5.750 | 5.520 | 5.650 | 193,334 | +0.07(+1.25%) |
Jul 21, 2016 | 5.740 | 5.850 | 5.480 | 5.580 | 465,883 | -0.15(-2.62%) |
Jul 20, 2016 | 5.610 | 5.800 | 5.610 | 5.730 | 417,397 | +0.13(+2.32%) |
Jul 19, 2016 | 5.880 | 5.940 | 5.580 | 5.600 | 231,181 | -0.29(-4.92%) |
Jul 18, 2016 | 5.800 | 5.900 | 5.740 | 5.890 | 289,307 | +0.08(+1.38%) |
Jul 15, 2016 | 5.580 | 5.870 | 5.540 | 5.810 | 350,720 | +0.27(+4.87%) |
Jul 14, 2016 | 5.650 | 5.710 | 5.517 | 5.540 | 235,666 | -0.06(-1.07%) |
Jul 13, 2016 | 5.860 | 5.920 | 5.600 | 5.600 | 304,780 | -0.25(-4.27%) |
Jul 12, 2016 | 5.810 | 5.980 | 5.776 | 5.850 | 341,649 | +0.08(+1.39%) |
Jul 11, 2016 | 5.760 | 5.880 | 5.680 | 5.770 | 359,079 | +0.04(+0.70%) |
Jul 08, 2016 | 5.600 | 5.740 | 5.560 | 5.730 | 431,577 | +0.17(+3.06%) |
Jul 07, 2016 | 5.490 | 5.600 | 5.400 | 5.560 | 271,007 | +0.19(+3.54%) |
Jul 05, 2016 | 5.430 | 5.490 | 5.325 | 5.370 | 235,143 | -0.13(-2.36%) |