Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.190 | 8.250 | 7.740 | 8.050 | 133,520 | +0.03(+0.37%) |
Sep 29, 2016 | 7.800 | 8.590 | 7.800 | 8.020 | 153,027 | +0.22(+2.82%) |
Sep 28, 2016 | 7.240 | 7.810 | 7.240 | 7.800 | 92,419 | +0.55(+7.59%) |
Sep 27, 2016 | 7.510 | 7.510 | 7.120 | 7.250 | 63,544 | -0.34(-4.48%) |
Sep 26, 2016 | 7.510 | 7.870 | 7.400 | 7.590 | 63,956 | +0.29(+3.97%) |
Sep 23, 2016 | 7.600 | 7.670 | 7.240 | 7.300 | 45,866 | -0.29(-3.82%) |
Sep 22, 2016 | 7.650 | 7.810 | 7.550 | 7.590 | 44,858 | +0.13(+1.74%) |
Sep 21, 2016 | 7.340 | 7.560 | 7.340 | 7.460 | 46,975 | +0.23(+3.18%) |
Sep 20, 2016 | 7.450 | 7.600 | 7.140 | 7.230 | 66,871 | -0.21(-2.82%) |
Sep 19, 2016 | 7.680 | 7.710 | 7.380 | 7.440 | 44,150 | -0.14(-1.85%) |
Sep 16, 2016 | 7.390 | 7.610 | 7.220 | 7.580 | 152,963 | +0.19(+2.57%) |
Sep 15, 2016 | 7.180 | 7.430 | 7.080 | 7.390 | 85,959 | +0.29(+4.08%) |
Sep 14, 2016 | 7.060 | 7.150 | 6.918 | 7.100 | 71,494 | -0.08(-1.11%) |
Sep 13, 2016 | 7.280 | 7.370 | 7.060 | 7.180 | 83,925 | -0.19(-2.58%) |
Sep 12, 2016 | 7.230 | 7.530 | 7.230 | 7.370 | 48,758 | +0.03(+0.41%) |
Sep 09, 2016 | 7.530 | 7.640 | 7.330 | 7.340 | 51,030 | -0.32(-4.18%) |
Sep 08, 2016 | 7.170 | 7.740 | 7.170 | 7.660 | 50,476 | +0.48(+6.69%) |
Sep 07, 2016 | 7.250 | 7.360 | 7.170 | 7.180 | 41,611 | -0.07(-0.97%) |
Sep 06, 2016 | 7.500 | 7.520 | 7.200 | 7.250 | 78,337 | -0.27(-3.59%) |
Sep 02, 2016 | 7.170 | 7.520 | 7.520 | 7.520 | 57,100 | +0.29(+4.01%) |
Sep 01, 2016 | 7.220 | 7.320 | 7.030 | 7.230 | 70,670 | -0.06(-0.82%) |
Aug 31, 2016 | 7.430 | 7.530 | 7.110 | 7.290 | 119,157 | -0.14(-1.88%) |
Aug 30, 2016 | 7.600 | 7.650 | 7.380 | 7.430 | 34,075 | -0.14(-1.85%) |
Aug 29, 2016 | 7.430 | 7.750 | 7.330 | 7.570 | 76,198 | +0.11(+1.47%) |
Aug 26, 2016 | 7.550 | 7.710 | 7.380 | 7.460 | 57,858 | -0.10(-1.32%) |
Aug 25, 2016 | 7.520 | 7.740 | 7.500 | 7.560 | 47,545 | -0.01(-0.13%) |
Aug 24, 2016 | 7.690 | 7.810 | 7.510 | 7.570 | 34,700 | -0.18(-2.32%) |
Aug 23, 2016 | 7.440 | 7.880 | 7.440 | 7.750 | 39,046 | +0.29(+3.89%) |
Aug 22, 2016 | 7.400 | 7.500 | 7.250 | 7.460 | 90,417 | -0.01(-0.13%) |
Aug 19, 2016 | 7.550 | 7.610 | 7.380 | 7.470 | 62,709 | -0.09(-1.19%) |
Aug 18, 2016 | 7.340 | 7.740 | 7.340 | 7.560 | 37,608 | +0.20(+2.72%) |
Aug 17, 2016 | 7.570 | 7.570 | 7.180 | 7.360 | 47,541 | -0.25(-3.29%) |
Aug 16, 2016 | 7.640 | 7.680 | 7.420 | 7.610 | 69,123 | -0.03(-0.39%) |
Aug 15, 2016 | 7.720 | 7.890 | 7.630 | 7.640 | 52,116 | -0.01(-0.13%) |
Aug 12, 2016 | 7.650 | 7.800 | 7.540 | 7.650 | 68,528 | -0.03(-0.39%) |
Aug 11, 2016 | 7.630 | 7.820 | 7.540 | 7.680 | 116,818 | +0.10(+1.32%) |
Aug 10, 2016 | 7.940 | 7.960 | 7.510 | 7.580 | 50,033 | -0.36(-4.53%) |
Aug 09, 2016 | 8.550 | 8.550 | 7.800 | 7.940 | 73,031 | -0.62(-7.24%) |
Aug 08, 2016 | 8.210 | 8.740 | 8.170 | 8.560 | 102,943 | +0.46(+5.68%) |
Aug 05, 2016 | 8.390 | 8.390 | 8.080 | 8.100 | 115,483 | -0.29(-3.46%) |
Aug 04, 2016 | 8.330 | 8.500 | 8.250 | 8.390 | 56,294 | +0.13(+1.57%) |
Aug 03, 2016 | 8.620 | 8.710 | 7.560 | 8.260 | 159,855 | +0.39(+4.96%) |
Aug 02, 2016 | 8.360 | 8.380 | 7.810 | 7.870 | 136,249 | -0.43(-5.18%) |
Aug 01, 2016 | 8.790 | 8.810 | 8.250 | 8.300 | 97,415 | -0.48(-5.47%) |
Jul 29, 2016 | 8.780 | 8.950 | 8.720 | 8.780 | 181,888 | +0.00(+0.00%) |
Jul 28, 2016 | 8.940 | 8.950 | 8.780 | 8.780 | 39,655 | -0.16(-1.79%) |
Jul 27, 2016 | 8.890 | 9.070 | 8.800 | 8.940 | 83,090 | -0.02(-0.22%) |
Jul 26, 2016 | 8.840 | 9.000 | 8.800 | 8.960 | 69,422 | +0.08(+0.90%) |
Jul 25, 2016 | 8.950 | 9.020 | 8.810 | 8.880 | 53,801 | -0.16(-1.77%) |
Jul 22, 2016 | 9.520 | 9.520 | 9.020 | 9.040 | 45,330 | -0.48(-5.04%) |
Jul 21, 2016 | 9.660 | 10.01 | 9.490 | 9.520 | 21,303 | -0.21(-2.16%) |
Jul 20, 2016 | 9.790 | 9.830 | 9.480 | 9.730 | 59,932 | -0.11(-1.12%) |
Jul 19, 2016 | 9.690 | 9.870 | 9.665 | 9.840 | 35,942 | -0.04(-0.40%) |
Jul 18, 2016 | 9.610 | 9.915 | 9.470 | 9.880 | 44,065 | +0.14(+1.44%) |
Jul 15, 2016 | 10.18 | 10.18 | 9.730 | 9.740 | 82,409 | -0.27(-2.70%) |
Jul 14, 2016 | 10.68 | 10.68 | 9.890 | 10.01 | 67,704 | -0.55(-5.21%) |
Jul 13, 2016 | 10.18 | 10.57 | 9.840 | 10.56 | 76,283 | +0.38(+3.73%) |
Jul 12, 2016 | 9.290 | 10.28 | 9.290 | 10.18 | 129,943 | +1.03(+11.26%) |
Jul 11, 2016 | 9.430 | 9.440 | 9.150 | 9.150 | 71,417 | -0.18(-1.93%) |
Jul 08, 2016 | 8.950 | 9.360 | 8.940 | 9.330 | 142,952 | +0.39(+4.36%) |
Jul 07, 2016 | 9.290 | 9.580 | 8.710 | 8.940 | 67,553 | -0.32(-3.46%) |
Jul 06, 2016 | 9.050 | 9.260 | 8.940 | 9.260 | 50,065 | +0.06(+0.65%) |
Jul 05, 2016 | 9.570 | 9.570 | 9.110 | 9.200 | 92,964 | -0.54(-5.54%) |