Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.690 | 7.710 | 7.650 | 7.670 | 10,796 | +0.04(+0.52%) |
Sep 29, 2016 | 7.620 | 7.660 | 7.600 | 7.630 | 25,349 | +0.01(+0.12%) |
Sep 28, 2016 | 7.500 | 7.638 | 7.500 | 7.621 | 19,029 | +0.10(+1.34%) |
Sep 27, 2016 | 7.480 | 7.540 | 7.475 | 7.520 | 11,067 | -0.03(-0.40%) |
Sep 26, 2016 | 7.510 | 7.580 | 7.510 | 7.550 | 18,934 | -0.06(-0.79%) |
Sep 23, 2016 | 7.585 | 7.640 | 7.580 | 7.610 | 32,522 | +0.05(+0.66%) |
Sep 22, 2016 | 7.590 | 7.620 | 7.550 | 7.560 | 20,212 | +0.04(+0.53%) |
Sep 21, 2016 | 7.500 | 7.550 | 7.430 | 7.520 | 54,038 | +0.11(+1.48%) |
Sep 20, 2016 | 7.380 | 7.450 | 7.340 | 7.410 | 40,534 | +0.02(+0.27%) |
Sep 19, 2016 | 7.380 | 7.450 | 7.370 | 7.390 | 22,558 | +0.11(+1.50%) |
Sep 16, 2016 | 7.200 | 7.300 | 7.180 | 7.281 | 25,161 | +0.05(+0.71%) |
Sep 15, 2016 | 7.250 | 7.270 | 7.190 | 7.230 | 37,901 | -0.01(-0.14%) |
Sep 14, 2016 | 7.230 | 7.300 | 7.220 | 7.240 | 33,327 | +0.03(+0.42%) |
Sep 13, 2016 | 7.280 | 7.280 | 7.192 | 7.210 | 38,918 | -0.12(-1.64%) |
Sep 12, 2016 | 7.310 | 7.360 | 7.210 | 7.330 | 79,799 | -0.13(-1.79%) |
Sep 09, 2016 | 7.570 | 7.570 | 7.450 | 7.463 | 78,939 | -0.13(-1.67%) |
Sep 08, 2016 | 7.620 | 7.650 | 7.570 | 7.590 | 91,826 | +0.00(+0.00%) |
Sep 07, 2016 | 7.590 | 7.610 | 7.570 | 7.590 | 135,478 | +0.01(+0.13%) |
Sep 06, 2016 | 7.430 | 7.590 | 7.390 | 7.580 | 82,660 | +0.29(+3.98%) |
Sep 02, 2016 | 7.220 | 7.290 | 7.290 | 7.290 | 54,600 | +0.07(+0.98%) |
Sep 01, 2016 | 7.230 | 7.260 | 7.150 | 7.219 | 107,743 | -0.03(-0.42%) |
Aug 31, 2016 | 7.276 | 7.320 | 7.220 | 7.250 | 87,491 | -0.04(-0.55%) |
Aug 30, 2016 | 7.410 | 7.441 | 7.270 | 7.290 | 181,542 | -0.21(-2.86%) |
Aug 29, 2016 | 7.510 | 7.570 | 7.480 | 7.505 | 233,632 | -0.04(-0.46%) |
Aug 26, 2016 | 7.600 | 7.663 | 7.477 | 7.540 | 47,728 | -0.01(-0.13%) |
Aug 25, 2016 | 7.540 | 7.580 | 7.500 | 7.550 | 79,167 | -0.01(-0.13%) |
Aug 24, 2016 | 7.660 | 7.660 | 7.520 | 7.560 | 82,520 | -0.19(-2.45%) |
Aug 23, 2016 | 7.710 | 7.799 | 7.710 | 7.750 | 44,793 | +0.05(+0.65%) |
Aug 22, 2016 | 7.820 | 7.870 | 7.690 | 7.700 | 82,251 | -0.18(-2.28%) |
Aug 19, 2016 | 7.880 | 7.890 | 7.860 | 7.880 | 11,229 | -0.07(-0.86%) |
Aug 18, 2016 | 7.860 | 7.960 | 7.800 | 7.948 | 67,783 | +0.15(+1.92%) |
Aug 17, 2016 | 7.820 | 7.820 | 7.710 | 7.799 | 53,313 | -0.05(-0.65%) |
Aug 16, 2016 | 7.790 | 7.870 | 7.770 | 7.850 | 38,091 | +0.07(+0.90%) |
Aug 15, 2016 | 7.740 | 7.790 | 7.710 | 7.780 | 43,035 | +0.01(+0.13%) |
Aug 12, 2016 | 7.830 | 7.880 | 7.740 | 7.770 | 57,463 | -0.04(-0.51%) |
Aug 11, 2016 | 8.050 | 8.050 | 7.800 | 7.810 | 72,243 | -0.33(-4.05%) |
Aug 10, 2016 | 8.160 | 8.210 | 8.116 | 8.140 | 101,878 | +0.26(+3.30%) |
Aug 09, 2016 | 7.840 | 7.891 | 7.840 | 7.880 | 25,882 | +0.02(+0.22%) |
Aug 08, 2016 | 7.870 | 7.910 | 7.850 | 7.863 | 42,748 | -0.01(-0.09%) |
Aug 05, 2016 | 7.878 | 7.890 | 7.849 | 7.870 | 43,090 | -0.11(-1.38%) |
Aug 04, 2016 | 8.000 | 8.027 | 7.921 | 7.980 | 46,165 | -0.06(-0.75%) |
Aug 03, 2016 | 8.030 | 8.079 | 8.000 | 8.040 | 27,417 | -0.04(-0.50%) |
Aug 02, 2016 | 8.110 | 8.140 | 8.049 | 8.080 | 67,332 | +0.05(+0.62%) |
Aug 01, 2016 | 8.020 | 8.070 | 8.000 | 8.030 | 95,023 | +0.07(+0.88%) |
Jul 29, 2016 | 7.920 | 8.000 | 7.879 | 7.960 | 84,753 | +0.11(+1.40%) |
Jul 28, 2016 | 7.890 | 7.903 | 7.820 | 7.850 | 64,600 | -0.02(-0.25%) |
Jul 27, 2016 | 7.750 | 7.890 | 7.750 | 7.870 | 41,562 | +0.22(+2.82%) |
Jul 26, 2016 | 7.650 | 7.690 | 7.630 | 7.654 | 26,220 | +0.04(+0.58%) |
Jul 25, 2016 | 7.580 | 7.660 | 7.550 | 7.610 | 95,893 | -0.02(-0.26%) |
Jul 22, 2016 | 7.653 | 7.680 | 7.612 | 7.630 | 19,007 | -0.07(-0.91%) |
Jul 21, 2016 | 7.610 | 7.700 | 7.610 | 7.700 | 45,448 | +0.14(+1.88%) |
Jul 20, 2016 | 7.440 | 7.590 | 7.420 | 7.558 | 60,240 | +0.06(+0.77%) |
Jul 19, 2016 | 7.440 | 7.500 | 7.420 | 7.500 | 50,231 | +0.05(+0.67%) |
Jul 18, 2016 | 7.390 | 7.450 | 7.380 | 7.450 | 32,137 | +0.04(+0.54%) |
Jul 15, 2016 | 7.430 | 7.430 | 7.370 | 7.410 | 68,751 | -0.08(-1.07%) |
Jul 14, 2016 | 7.440 | 7.490 | 7.390 | 7.490 | 47,826 | +0.05(+0.67%) |
Jul 13, 2016 | 7.390 | 7.470 | 7.380 | 7.440 | 57,614 | +0.13(+1.78%) |
Jul 12, 2016 | 7.320 | 7.341 | 7.280 | 7.310 | 53,271 | -0.02(-0.27%) |
Jul 11, 2016 | 7.300 | 7.340 | 7.290 | 7.330 | 88,657 | +0.03(+0.41%) |
Jul 08, 2016 | 7.250 | 7.300 | 7.220 | 7.300 | 88,877 | +0.08(+1.11%) |
Jul 07, 2016 | 7.220 | 7.240 | 7.140 | 7.220 | 106,613 | +0.01(+0.14%) |
Jul 06, 2016 | 7.120 | 7.230 | 7.070 | 7.210 | 132,052 | +0.06(+0.84%) |
Jul 05, 2016 | 7.090 | 7.190 | 7.080 | 7.150 | 69,250 | +0.03(+0.42%) |