Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.120 | 8.330 | 7.690 | 8.330 | 32,685 | +0.53(+6.79%) |
Sep 29, 2016 | 7.950 | 8.170 | 7.800 | 7.800 | 6,545 | -0.20(-2.50%) |
Sep 28, 2016 | 8.000 | 8.055 | 7.790 | 8.000 | 8,962 | -0.09(-1.11%) |
Sep 27, 2016 | 7.930 | 8.310 | 7.740 | 8.090 | 29,515 | +0.04(+0.50%) |
Sep 26, 2016 | 7.620 | 8.100 | 7.600 | 8.050 | 17,460 | +0.18(+2.29%) |
Sep 23, 2016 | 7.890 | 8.060 | 7.800 | 7.870 | 43,463 | -0.09(-1.13%) |
Sep 22, 2016 | 7.770 | 8.080 | 7.710 | 7.960 | 25,495 | -0.05(-0.56%) |
Sep 21, 2016 | 7.990 | 8.005 | 7.990 | 8.005 | 336 | +0.17(+2.10%) |
Sep 20, 2016 | 7.830 | 7.970 | 7.810 | 7.840 | 4,521 | -0.24(-2.97%) |
Sep 19, 2016 | 7.900 | 8.460 | 7.900 | 8.080 | 5,791 | -0.21(-2.53%) |
Sep 16, 2016 | 8.490 | 8.500 | 8.110 | 8.290 | 29,416 | +0.12(+1.47%) |
Sep 15, 2016 | 8.520 | 8.840 | 8.170 | 8.170 | 5,855 | -0.42(-4.89%) |
Sep 14, 2016 | 8.730 | 8.750 | 8.360 | 8.590 | 7,943 | +0.08(+0.94%) |
Sep 13, 2016 | 8.579 | 8.700 | 8.270 | 8.510 | 13,209 | +0.11(+1.31%) |
Sep 12, 2016 | 7.850 | 9.020 | 7.850 | 8.400 | 34,383 | +0.78(+10.24%) |
Sep 09, 2016 | 7.770 | 8.050 | 7.510 | 7.620 | 3,718 | -0.24(-3.05%) |
Sep 08, 2016 | 8.060 | 8.070 | 7.640 | 7.860 | 3,142 | -0.22(-2.72%) |
Sep 07, 2016 | 8.070 | 8.190 | 8.030 | 8.080 | 2,638 | +0.11(+1.38%) |
Sep 06, 2016 | 7.770 | 7.970 | 7.710 | 7.970 | 3,472 | +0.07(+0.89%) |
Sep 02, 2016 | 7.770 | 7.900 | 7.900 | 7.900 | 2,400 | +0.43(+5.76%) |
Sep 01, 2016 | 7.590 | 7.630 | 7.470 | 7.470 | 3,879 | -0.11(-1.45%) |
Aug 31, 2016 | 7.450 | 7.850 | 7.300 | 7.580 | 9,213 | +0.28(+3.84%) |
Aug 30, 2016 | 7.180 | 7.590 | 7.180 | 7.300 | 6,503 | +0.10(+1.39%) |
Aug 29, 2016 | 7.610 | 7.780 | 7.200 | 7.200 | 5,488 | -0.30(-4.02%) |
Aug 26, 2016 | 7.510 | 7.540 | 7.502 | 7.502 | 1,340 | +0.04(+0.56%) |
Aug 25, 2016 | 7.560 | 7.970 | 7.450 | 7.460 | 215,821 | -0.34(-4.36%) |
Aug 24, 2016 | 7.770 | 8.400 | 7.500 | 7.800 | 88,694 | -0.10(-1.27%) |
Aug 23, 2016 | 7.850 | 7.950 | 7.550 | 7.900 | 49,444 | +0.00(+0.00%) |
Aug 22, 2016 | 7.820 | 8.050 | 7.791 | 7.900 | 2,357 | -0.03(-0.38%) |
Aug 19, 2016 | 8.150 | 8.150 | 7.860 | 7.930 | 4,111 | +0.06(+0.76%) |
Aug 18, 2016 | 7.640 | 8.130 | 7.605 | 7.870 | 1,430 | -0.22(-2.72%) |
Aug 17, 2016 | 7.950 | 8.100 | 7.570 | 8.090 | 56,325 | +0.16(+2.02%) |
Aug 16, 2016 | 7.550 | 7.990 | 7.490 | 7.930 | 6,313 | +0.28(+3.66%) |
Aug 15, 2016 | 7.730 | 8.150 | 7.500 | 7.650 | 7,394 | +0.08(+1.06%) |
Aug 12, 2016 | 7.570 | 7.570 | 7.570 | 7.570 | 303 | -0.43(-5.37%) |
Aug 11, 2016 | 7.910 | 8.050 | 7.450 | 8.000 | 5,095 | +0.05(+0.63%) |
Aug 10, 2016 | 7.740 | 7.950 | 7.740 | 7.950 | 414 | +0.18(+2.32%) |
Aug 09, 2016 | 7.490 | 8.150 | 7.405 | 7.770 | 9,966 | +0.27(+3.60%) |
Aug 08, 2016 | 7.480 | 7.500 | 7.290 | 7.500 | 4,472 | -0.15(-1.96%) |
Aug 05, 2016 | 7.650 | 7.700 | 7.610 | 7.650 | 1,040 | +0.16(+2.14%) |
Aug 04, 2016 | 7.745 | 7.899 | 7.450 | 7.490 | 16,893 | -0.52(-6.49%) |
Aug 03, 2016 | 7.760 | 8.050 | 7.760 | 8.010 | 382 | -0.13(-1.60%) |
Aug 02, 2016 | 8.000 | 8.140 | 8.000 | 8.140 | 425 | -0.08(-0.97%) |
Aug 01, 2016 | 8.220 | 8.220 | 8.220 | 8.220 | 119 | -0.02(-0.24%) |
Jul 29, 2016 | 7.750 | 8.240 | 7.750 | 8.240 | 3,713 | +0.64(+8.42%) |
Jul 28, 2016 | 7.836 | 7.836 | 7.600 | 7.600 | 621 | +0.04(+0.53%) |
Jul 27, 2016 | 8.050 | 8.050 | 7.560 | 7.560 | 1,352 | +0.06(+0.80%) |
Jul 26, 2016 | 7.880 | 7.880 | 7.500 | 7.500 | 570 | +0.04(+0.54%) |
Jul 25, 2016 | 7.270 | 7.510 | 7.200 | 7.460 | 3,961 | +0.20(+2.75%) |
Jul 22, 2016 | 7.480 | 7.510 | 7.210 | 7.260 | 4,197 | -0.03(-0.41%) |
Jul 21, 2016 | 6.970 | 7.500 | 6.910 | 7.290 | 18,686 | +0.02(+0.28%) |
Jul 20, 2016 | 7.320 | 7.350 | 6.696 | 7.270 | 31,173 | -0.24(-3.20%) |
Jul 19, 2016 | 7.250 | 7.510 | 7.250 | 7.510 | 4,014 | +0.27(+3.73%) |
Jul 18, 2016 | 7.200 | 7.300 | 7.200 | 7.240 | 8,523 | +0.09(+1.26%) |
Jul 15, 2016 | 7.300 | 7.300 | 7.150 | 7.150 | 801 | -0.08(-1.11%) |
Jul 14, 2016 | 6.860 | 7.560 | 6.860 | 7.230 | 4,661 | +0.00(+0.00%) |
Jul 13, 2016 | 8.032 | 8.032 | 7.210 | 7.230 | 8,206 | -0.26(-3.47%) |
Jul 12, 2016 | 7.216 | 7.860 | 7.100 | 7.490 | 15,720 | -0.17(-2.22%) |
Jul 11, 2016 | 7.420 | 7.710 | 7.200 | 7.660 | 6,044 | +0.38(+5.22%) |
Jul 08, 2016 | 7.800 | 7.800 | 6.990 | 7.280 | 18,983 | -0.27(-3.58%) |
Jul 07, 2016 | 7.890 | 7.890 | 7.050 | 7.550 | 7,976 | -0.11(-1.44%) |
Jul 05, 2016 | 7.710 | 8.420 | 7.290 | 7.660 | 16,945 | +0.01(+0.13%) |