Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.860 | 7.910 | 7.826 | 7.865 | 219,969 | +0.03(+0.36%) |
Sep 29, 2016 | 7.882 | 7.888 | 7.826 | 7.838 | 208,922 | -0.02(-0.28%) |
Sep 28, 2016 | 7.838 | 7.888 | 7.838 | 7.860 | 311,824 | +0.04(+0.50%) |
Sep 27, 2016 | 7.765 | 7.826 | 7.760 | 7.821 | 186,718 | +0.07(+0.86%) |
Sep 26, 2016 | 7.765 | 7.776 | 7.743 | 7.754 | 237,483 | -0.01(-0.14%) |
Sep 23, 2016 | 7.749 | 7.776 | 7.732 | 7.765 | 231,360 | +0.04(+0.58%) |
Sep 22, 2016 | 7.765 | 7.782 | 7.721 | 7.721 | 251,118 | +0.01(+0.07%) |
Sep 21, 2016 | 7.737 | 7.754 | 7.698 | 7.715 | 162,925 | +0.01(+0.14%) |
Sep 20, 2016 | 7.632 | 7.726 | 7.627 | 7.704 | 285,102 | +0.11(+1.38%) |
Sep 19, 2016 | 7.632 | 7.660 | 7.593 | 7.599 | 161,780 | -0.01(-0.15%) |
Sep 16, 2016 | 7.610 | 7.621 | 7.588 | 7.610 | 154,018 | +0.03(+0.36%) |
Sep 15, 2016 | 7.626 | 7.638 | 7.577 | 7.582 | 162,536 | -0.04(-0.51%) |
Sep 14, 2016 | 7.610 | 7.630 | 7.588 | 7.621 | 159,393 | +0.01(+0.15%) |
Sep 13, 2016 | 7.660 | 7.660 | 7.582 | 7.610 | 177,045 | -0.04(-0.58%) |
Sep 12, 2016 | 7.638 | 7.676 | 7.626 | 7.654 | 184,789 | +0.00(+0.00%) |
Sep 09, 2016 | 7.687 | 7.687 | 7.626 | 7.654 | 214,192 | -0.05(-0.65%) |
Sep 08, 2016 | 7.610 | 7.721 | 7.610 | 7.704 | 164,053 | +0.06(+0.72%) |
Sep 07, 2016 | 7.593 | 7.654 | 7.582 | 7.649 | 107,609 | +0.06(+0.73%) |
Sep 06, 2016 | 7.588 | 7.604 | 7.549 | 7.593 | 95,993 | +0.01(+0.15%) |
Sep 02, 2016 | 7.588 | 7.582 | 7.582 | 7.582 | 94,679 | -0.01(-0.07%) |
Sep 01, 2016 | 7.527 | 7.588 | 7.527 | 7.588 | 157,023 | +0.06(+0.81%) |
Aug 31, 2016 | 7.555 | 7.577 | 7.516 | 7.527 | 231,960 | -0.03(-0.44%) |
Aug 30, 2016 | 7.571 | 7.582 | 7.555 | 7.560 | 111,316 | +0.01(+0.07%) |
Aug 29, 2016 | 7.555 | 7.588 | 7.555 | 7.555 | 147,815 | -0.01(-0.07%) |
Aug 26, 2016 | 7.577 | 7.588 | 7.560 | 7.560 | 96,994 | -0.01(-0.07%) |
Aug 25, 2016 | 7.577 | 7.582 | 7.555 | 7.566 | 137,933 | -0.01(-0.15%) |
Aug 24, 2016 | 7.571 | 7.582 | 7.563 | 7.577 | 128,570 | +0.02(+0.22%) |
Aug 23, 2016 | 7.560 | 7.577 | 7.543 | 7.560 | 146,563 | +0.03(+0.44%) |
Aug 22, 2016 | 7.521 | 7.543 | 7.521 | 7.527 | 132,538 | +0.03(+0.43%) |
Aug 19, 2016 | 7.522 | 7.526 | 7.478 | 7.495 | 170,190 | -0.02(-0.29%) |
Aug 18, 2016 | 7.528 | 7.528 | 7.489 | 7.517 | 170,979 | +0.01(+0.07%) |
Aug 17, 2016 | 7.506 | 7.528 | 7.487 | 7.511 | 164,526 | +0.02(+0.22%) |
Aug 16, 2016 | 7.500 | 7.511 | 7.478 | 7.495 | 171,758 | +0.00(+0.00%) |
Aug 15, 2016 | 7.467 | 7.506 | 7.442 | 7.495 | 199,599 | +0.06(+0.74%) |
Aug 12, 2016 | 7.401 | 7.467 | 7.374 | 7.440 | 154,447 | +0.06(+0.82%) |
Aug 11, 2016 | 7.385 | 7.398 | 7.372 | 7.379 | 177,590 | +0.01(+0.07%) |
Aug 10, 2016 | 7.407 | 7.412 | 7.363 | 7.374 | 128,395 | -0.01(-0.15%) |
Aug 09, 2016 | 7.396 | 7.415 | 7.363 | 7.385 | 115,994 | -0.02(-0.22%) |
Aug 08, 2016 | 7.418 | 7.440 | 7.385 | 7.401 | 131,564 | -0.01(-0.07%) |
Aug 05, 2016 | 7.401 | 7.423 | 7.385 | 7.407 | 205,956 | +0.03(+0.45%) |
Aug 04, 2016 | 7.390 | 7.407 | 7.363 | 7.374 | 197,251 | +0.02(+0.30%) |
Aug 03, 2016 | 7.313 | 7.377 | 7.311 | 7.352 | 190,949 | +0.03(+0.38%) |
Aug 02, 2016 | 7.319 | 7.330 | 7.291 | 7.324 | 218,566 | -0.01(-0.08%) |
Aug 01, 2016 | 7.401 | 7.410 | 7.319 | 7.330 | 160,949 | -0.06(-0.75%) |
Jul 29, 2016 | 7.396 | 7.429 | 7.379 | 7.385 | 185,415 | +0.01(+0.07%) |
Jul 28, 2016 | 7.346 | 7.382 | 7.335 | 7.379 | 148,481 | +0.04(+0.52%) |
Jul 27, 2016 | 7.346 | 7.357 | 7.319 | 7.341 | 172,603 | +0.02(+0.23%) |
Jul 26, 2016 | 7.352 | 7.352 | 7.297 | 7.324 | 152,710 | -0.01(-0.15%) |
Jul 25, 2016 | 7.363 | 7.385 | 7.319 | 7.335 | 128,953 | -0.01(-0.15%) |
Jul 22, 2016 | 7.330 | 7.352 | 7.291 | 7.346 | 130,681 | +0.02(+0.30%) |
Jul 21, 2016 | 7.286 | 7.335 | 7.284 | 7.324 | 156,693 | +0.05(+0.68%) |
Jul 20, 2016 | 7.308 | 7.335 | 7.242 | 7.275 | 450,000 | -0.01(-0.17%) |
Jul 19, 2016 | 7.254 | 7.287 | 7.246 | 7.287 | 296,080 | +0.06(+0.83%) |
Jul 18, 2016 | 7.199 | 7.243 | 7.199 | 7.227 | 193,046 | +0.07(+0.99%) |
Jul 15, 2016 | 7.194 | 7.210 | 7.155 | 7.156 | 223,206 | -0.05(-0.68%) |
Jul 14, 2016 | 7.259 | 7.259 | 7.172 | 7.205 | 169,738 | +0.01(+0.15%) |
Jul 13, 2016 | 7.232 | 7.232 | 7.172 | 7.194 | 333,175 | -0.02(-0.30%) |
Jul 12, 2016 | 7.243 | 7.248 | 7.194 | 7.216 | 252,927 | -0.01(-0.15%) |
Jul 11, 2016 | 7.248 | 7.265 | 7.199 | 7.227 | 332,484 | -0.01(-0.08%) |
Jul 08, 2016 | 7.238 | 7.251 | 7.221 | 7.232 | 305,402 | +0.01(+0.15%) |
Jul 07, 2016 | 7.177 | 7.221 | 7.163 | 7.221 | 136,483 | +0.05(+0.76%) |
Jul 06, 2016 | 7.117 | 7.166 | 7.084 | 7.166 | 154,008 | +0.03(+0.38%) |
Jul 05, 2016 | 7.177 | 7.202 | 7.106 | 7.139 | 351,792 | -0.05(-0.69%) |