Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.450 | 7.750 | 7.000 | 7.700 | 500,190 | +0.12(+1.58%) |
Oct 28, 2016 | 7.750 | 7.750 | 7.400 | 7.580 | 128,899 | -0.12(-1.56%) |
Oct 27, 2016 | 7.690 | 7.750 | 7.620 | 7.700 | 113,839 | +0.03(+0.39%) |
Oct 26, 2016 | 7.700 | 7.830 | 7.540 | 7.670 | 157,998 | -0.13(-1.67%) |
Oct 25, 2016 | 7.990 | 7.990 | 7.610 | 7.800 | 332,156 | -0.09(-1.14%) |
Oct 24, 2016 | 7.860 | 8.060 | 7.700 | 7.890 | 387,738 | +0.17(+2.20%) |
Oct 21, 2016 | 7.650 | 7.875 | 7.590 | 7.720 | 326,505 | -0.03(-0.39%) |
Oct 20, 2016 | 7.500 | 7.770 | 7.170 | 7.750 | 277,509 | -0.02(-0.26%) |
Oct 19, 2016 | 7.660 | 7.950 | 7.550 | 7.770 | 218,289 | +0.12(+1.57%) |
Oct 18, 2016 | 7.640 | 7.770 | 7.550 | 7.650 | 236,657 | +0.12(+1.59%) |
Oct 17, 2016 | 7.500 | 7.600 | 7.010 | 7.530 | 245,525 | +0.03(+0.40%) |
Oct 14, 2016 | 7.600 | 7.800 | 7.460 | 7.500 | 144,358 | -0.14(-1.83%) |
Oct 13, 2016 | 8.310 | 8.310 | 7.600 | 7.640 | 218,326 | -0.19(-2.43%) |
Oct 12, 2016 | 7.650 | 8.140 | 7.400 | 7.830 | 392,537 | +0.23(+3.03%) |
Oct 11, 2016 | 8.280 | 8.290 | 7.390 | 7.600 | 217,471 | -0.34(-4.28%) |
Oct 10, 2016 | 7.750 | 8.480 | 7.500 | 7.940 | 391,452 | +0.54(+7.30%) |
Oct 07, 2016 | 7.190 | 7.600 | 7.190 | 7.400 | 242,358 | +0.17(+2.35%) |
Oct 06, 2016 | 7.580 | 7.670 | 7.150 | 7.230 | 232,094 | -0.33(-4.37%) |
Oct 05, 2016 | 6.950 | 7.770 | 6.900 | 7.560 | 259,690 | +0.73(+10.69%) |
Oct 04, 2016 | 6.700 | 6.900 | 6.573 | 6.830 | 139,616 | +0.24(+3.64%) |
Oct 03, 2016 | 6.440 | 6.720 | 6.350 | 6.590 | 290,347 | +0.31(+4.94%) |
Sep 30, 2016 | 6.290 | 6.450 | 6.250 | 6.280 | 263,712 | +0.06(+0.96%) |
Sep 29, 2016 | 6.200 | 6.500 | 6.140 | 6.220 | 314,255 | +0.07(+1.14%) |
Sep 28, 2016 | 6.240 | 6.280 | 5.980 | 6.150 | 222,719 | -0.05(-0.81%) |
Sep 27, 2016 | 6.510 | 6.550 | 6.200 | 6.200 | 121,039 | -0.42(-6.34%) |
Sep 26, 2016 | 6.650 | 6.850 | 6.570 | 6.620 | 130,592 | +0.03(+0.46%) |
Sep 23, 2016 | 6.580 | 6.816 | 6.440 | 6.590 | 223,977 | +0.04(+0.61%) |
Sep 22, 2016 | 6.350 | 6.580 | 6.310 | 6.550 | 85,932 | +0.25(+3.97%) |
Sep 21, 2016 | 6.200 | 6.370 | 6.190 | 6.300 | 114,374 | +0.11(+1.78%) |
Sep 20, 2016 | 5.990 | 6.240 | 5.900 | 6.190 | 91,328 | +0.19(+3.17%) |
Sep 19, 2016 | 6.000 | 6.040 | 5.910 | 6.000 | 70,403 | +0.06(+1.01%) |
Sep 16, 2016 | 6.020 | 6.020 | 5.870 | 5.940 | 136,632 | -0.01(-0.17%) |
Sep 15, 2016 | 5.880 | 5.970 | 5.850 | 5.950 | 359,434 | +0.12(+2.06%) |
Sep 14, 2016 | 5.930 | 5.930 | 5.790 | 5.830 | 72,192 | -0.05(-0.85%) |
Sep 13, 2016 | 5.910 | 5.960 | 5.830 | 5.880 | 65,541 | -0.12(-2.00%) |
Sep 12, 2016 | 5.900 | 6.020 | 5.900 | 6.000 | 56,971 | +0.10(+1.69%) |
Sep 09, 2016 | 6.090 | 6.100 | 5.900 | 5.900 | 79,389 | -0.26(-4.22%) |
Sep 08, 2016 | 6.100 | 6.200 | 5.790 | 6.160 | 70,412 | +0.28(+4.76%) |
Sep 07, 2016 | 5.830 | 6.130 | 5.830 | 5.880 | 79,701 | +0.09(+1.55%) |
Sep 06, 2016 | 5.670 | 6.000 | 5.670 | 5.790 | 53,773 | +0.04(+0.70%) |
Sep 02, 2016 | 5.750 | 5.750 | 5.750 | 5.750 | 16,100 | +0.00(+0.00%) |
Sep 01, 2016 | 5.670 | 5.750 | 5.590 | 5.750 | 23,831 | +0.08(+1.41%) |
Aug 31, 2016 | 5.710 | 5.740 | 5.650 | 5.670 | 24,000 | -0.05(-0.87%) |
Aug 30, 2016 | 5.750 | 5.855 | 5.600 | 5.720 | 30,350 | -0.07(-1.21%) |
Aug 29, 2016 | 5.850 | 5.870 | 5.740 | 5.790 | 20,796 | -0.06(-1.03%) |
Aug 26, 2016 | 5.810 | 5.880 | 5.810 | 5.850 | 20,884 | +0.03(+0.52%) |
Aug 25, 2016 | 5.746 | 5.840 | 5.730 | 5.820 | 30,864 | +0.05(+0.87%) |
Aug 24, 2016 | 5.680 | 5.800 | 5.680 | 5.770 | 47,032 | +0.04(+0.70%) |
Aug 23, 2016 | 5.650 | 5.750 | 5.630 | 5.730 | 39,745 | +0.10(+1.78%) |
Aug 22, 2016 | 5.600 | 5.660 | 5.410 | 5.630 | 39,108 | +0.02(+0.36%) |
Aug 19, 2016 | 5.570 | 5.650 | 5.570 | 5.610 | 31,535 | +0.01(+0.18%) |
Aug 18, 2016 | 5.410 | 5.640 | 5.400 | 5.600 | 39,286 | +0.17(+3.13%) |
Aug 17, 2016 | 5.390 | 5.500 | 5.340 | 5.430 | 22,822 | -0.01(-0.18%) |
Aug 16, 2016 | 5.480 | 5.500 | 5.370 | 5.440 | 28,224 | -0.06(-1.09%) |
Aug 15, 2016 | 5.460 | 5.580 | 5.430 | 5.500 | 34,730 | +0.13(+2.42%) |
Aug 12, 2016 | 5.320 | 5.390 | 5.210 | 5.370 | 29,008 | +0.05(+0.94%) |
Aug 11, 2016 | 5.310 | 5.420 | 5.260 | 5.320 | 55,407 | +0.04(+0.76%) |
Aug 10, 2016 | 5.410 | 5.430 | 5.250 | 5.280 | 34,880 | -0.12(-2.22%) |
Aug 09, 2016 | 5.460 | 5.460 | 5.350 | 5.400 | 28,218 | -0.08(-1.46%) |
Aug 08, 2016 | 5.330 | 5.560 | 5.330 | 5.480 | 39,082 | +0.09(+1.67%) |
Aug 05, 2016 | 5.270 | 5.430 | 5.160 | 5.390 | 26,775 | +0.15(+2.86%) |
Aug 04, 2016 | 5.230 | 5.380 | 5.210 | 5.240 | 23,204 | -0.01(-0.19%) |
Aug 03, 2016 | 5.150 | 5.270 | 5.116 | 5.250 | 22,407 | +0.09(+1.74%) |
Aug 02, 2016 | 5.300 | 5.400 | 5.130 | 5.160 | 32,021 | -0.09(-1.71%) |