Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.210 | 7.440 | 7.090 | 7.360 | 556,534 | +0.22(+3.08%) |
Sep 29, 2016 | 7.000 | 7.420 | 7.000 | 7.140 | 825,550 | +0.16(+2.29%) |
Sep 28, 2016 | 6.540 | 6.990 | 6.500 | 6.980 | 639,870 | +0.47(+7.22%) |
Sep 27, 2016 | 6.590 | 6.590 | 6.410 | 6.510 | 502,985 | -0.12(-1.81%) |
Sep 26, 2016 | 6.860 | 6.900 | 6.630 | 6.630 | 326,536 | -0.18(-2.64%) |
Sep 23, 2016 | 6.800 | 6.920 | 6.790 | 6.810 | 556,475 | -0.09(-1.30%) |
Sep 22, 2016 | 6.880 | 6.980 | 6.790 | 6.900 | 600,514 | +0.10(+1.47%) |
Sep 21, 2016 | 6.670 | 6.820 | 6.630 | 6.800 | 912,443 | +0.20(+3.03%) |
Sep 20, 2016 | 6.770 | 6.800 | 6.590 | 6.600 | 442,333 | -0.18(-2.65%) |
Sep 19, 2016 | 6.850 | 6.928 | 6.690 | 6.780 | 414,849 | +0.00(+0.00%) |
Sep 16, 2016 | 6.720 | 6.810 | 6.670 | 6.780 | 1,514,001 | +0.00(+0.00%) |
Sep 15, 2016 | 6.740 | 6.820 | 6.680 | 6.780 | 432,731 | +0.07(+1.04%) |
Sep 14, 2016 | 6.710 | 6.820 | 6.620 | 6.710 | 471,230 | +0.01(+0.15%) |
Sep 13, 2016 | 6.820 | 6.880 | 6.600 | 6.700 | 633,322 | -0.20(-2.90%) |
Sep 12, 2016 | 6.820 | 6.950 | 6.690 | 6.900 | 745,837 | +0.04(+0.58%) |
Sep 09, 2016 | 7.040 | 7.070 | 6.830 | 6.860 | 745,406 | -0.28(-3.92%) |
Sep 08, 2016 | 7.160 | 7.200 | 7.000 | 7.140 | 719,952 | +0.04(+0.56%) |
Sep 07, 2016 | 7.140 | 7.170 | 7.040 | 7.100 | 446,485 | -0.01(-0.14%) |
Sep 06, 2016 | 7.150 | 7.210 | 7.035 | 7.110 | 409,111 | -0.07(-0.97%) |
Sep 02, 2016 | 7.120 | 7.180 | 7.180 | 7.180 | 451,300 | +0.18(+2.57%) |
Sep 01, 2016 | 7.040 | 7.040 | 6.910 | 7.000 | 558,125 | -0.06(-0.85%) |
Aug 31, 2016 | 7.180 | 7.260 | 7.005 | 7.060 | 934,471 | -0.16(-2.22%) |
Aug 30, 2016 | 7.430 | 7.490 | 7.170 | 7.220 | 782,279 | -0.23(-3.09%) |
Aug 29, 2016 | 7.510 | 7.540 | 7.360 | 7.450 | 450,119 | -0.05(-0.67%) |
Aug 26, 2016 | 7.460 | 7.590 | 7.390 | 7.500 | 1,227,182 | +0.07(+0.94%) |
Aug 25, 2016 | 7.460 | 7.560 | 7.330 | 7.430 | 508,129 | -0.08(-1.07%) |
Aug 24, 2016 | 7.500 | 7.550 | 7.435 | 7.510 | 788,610 | +0.01(+0.13%) |
Aug 23, 2016 | 7.500 | 7.635 | 7.470 | 7.500 | 835,421 | -0.01(-0.13%) |
Aug 22, 2016 | 7.400 | 7.640 | 7.400 | 7.510 | 623,789 | -0.12(-1.57%) |
Aug 19, 2016 | 7.690 | 7.700 | 7.570 | 7.630 | 548,475 | -0.07(-0.91%) |
Aug 18, 2016 | 7.350 | 7.720 | 7.350 | 7.700 | 1,386,178 | +0.37(+5.05%) |
Aug 17, 2016 | 7.120 | 7.340 | 6.990 | 7.330 | 843,853 | +0.18(+2.52%) |
Aug 16, 2016 | 7.020 | 7.170 | 6.930 | 7.150 | 347,956 | +0.13(+1.85%) |
Aug 15, 2016 | 6.860 | 7.080 | 6.860 | 7.020 | 471,184 | +0.20(+2.93%) |
Aug 12, 2016 | 6.840 | 6.920 | 6.695 | 6.820 | 432,073 | +0.02(+0.29%) |
Aug 11, 2016 | 6.830 | 6.980 | 6.750 | 6.800 | 719,484 | +0.08(+1.19%) |
Aug 10, 2016 | 6.810 | 6.910 | 6.650 | 6.720 | 557,683 | -0.14(-2.04%) |
Aug 09, 2016 | 7.000 | 7.000 | 6.780 | 6.860 | 473,790 | -0.10(-1.44%) |
Aug 08, 2016 | 6.890 | 7.280 | 6.890 | 6.960 | 735,469 | +0.03(+0.43%) |
Aug 05, 2016 | 6.600 | 6.980 | 6.550 | 6.930 | 769,321 | +0.37(+5.64%) |
Aug 04, 2016 | 6.440 | 6.610 | 6.430 | 6.560 | 508,879 | +0.05(+0.77%) |
Aug 03, 2016 | 6.210 | 6.510 | 6.160 | 6.510 | 853,386 | +0.27(+4.33%) |
Aug 02, 2016 | 6.250 | 6.280 | 6.110 | 6.240 | 802,032 | +0.04(+0.65%) |
Aug 01, 2016 | 6.300 | 6.440 | 6.160 | 6.200 | 1,126,368 | -0.12(-1.90%) |
Jul 29, 2016 | 5.830 | 6.442 | 5.760 | 6.320 | 1,640,638 | +0.59(+10.30%) |
Jul 28, 2016 | 5.890 | 5.900 | 5.490 | 5.730 | 967,036 | -0.15(-2.55%) |
Jul 27, 2016 | 5.760 | 5.910 | 5.760 | 5.880 | 844,308 | +0.14(+2.44%) |
Jul 26, 2016 | 5.560 | 5.740 | 5.530 | 5.740 | 566,463 | +0.17(+3.05%) |
Jul 25, 2016 | 5.570 | 5.620 | 5.520 | 5.570 | 408,222 | -0.05(-0.89%) |
Jul 22, 2016 | 5.560 | 5.640 | 5.480 | 5.620 | 448,316 | +0.05(+0.90%) |
Jul 21, 2016 | 5.660 | 5.810 | 5.540 | 5.570 | 504,531 | -0.12(-2.11%) |
Jul 20, 2016 | 5.590 | 5.750 | 5.510 | 5.690 | 532,304 | +0.09(+1.61%) |
Jul 19, 2016 | 5.810 | 5.820 | 5.595 | 5.600 | 547,429 | -0.24(-4.11%) |
Jul 18, 2016 | 5.750 | 5.860 | 5.620 | 5.840 | 656,000 | +0.06(+1.04%) |
Jul 15, 2016 | 5.860 | 5.910 | 5.760 | 5.780 | 431,489 | -0.01(-0.17%) |
Jul 14, 2016 | 5.970 | 6.060 | 5.665 | 5.790 | 812,055 | -0.12(-2.03%) |
Jul 13, 2016 | 6.040 | 6.100 | 5.810 | 5.910 | 421,215 | -0.13(-2.15%) |
Jul 12, 2016 | 5.900 | 6.150 | 5.880 | 6.040 | 426,289 | +0.28(+4.86%) |
Jul 11, 2016 | 5.890 | 5.940 | 5.720 | 5.760 | 627,045 | -0.07(-1.20%) |
Jul 08, 2016 | 5.750 | 5.910 | 5.670 | 5.830 | 452,933 | +0.16(+2.82%) |
Jul 07, 2016 | 5.750 | 5.830 | 5.560 | 5.670 | 962,687 | +0.03(+0.53%) |
Jul 06, 2016 | 5.710 | 5.740 | 5.590 | 5.640 | 395,175 | -0.08(-1.40%) |
Jul 05, 2016 | 5.780 | 5.910 | 5.590 | 5.720 | 813,133 | -0.22(-3.70%) |