Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.651 | 7.651 | 7.599 | 7.636 | 95,693 | +0.03(+0.41%) |
Sep 29, 2016 | 7.661 | 7.661 | 7.579 | 7.604 | 55,241 | -0.04(-0.48%) |
Sep 28, 2016 | 7.641 | 7.646 | 7.599 | 7.641 | 96,342 | +0.03(+0.34%) |
Sep 27, 2016 | 7.584 | 7.615 | 7.569 | 7.615 | 107,978 | +0.03(+0.41%) |
Sep 26, 2016 | 7.528 | 7.605 | 7.528 | 7.584 | 214,154 | -0.02(-0.20%) |
Sep 23, 2016 | 7.543 | 7.599 | 7.543 | 7.599 | 105,948 | +0.03(+0.41%) |
Sep 22, 2016 | 7.528 | 7.569 | 7.528 | 7.569 | 235,268 | +0.05(+0.68%) |
Sep 21, 2016 | 7.456 | 7.517 | 7.440 | 7.517 | 238,786 | +0.10(+1.39%) |
Sep 20, 2016 | 7.389 | 7.414 | 7.363 | 7.414 | 108,439 | +0.06(+0.86%) |
Sep 19, 2016 | 7.346 | 7.375 | 7.341 | 7.351 | 203,668 | +0.01(+0.14%) |
Sep 16, 2016 | 7.357 | 7.382 | 7.341 | 7.341 | 155,656 | -0.03(-0.42%) |
Sep 15, 2016 | 7.372 | 7.408 | 7.351 | 7.372 | 246,595 | -0.01(-0.07%) |
Sep 14, 2016 | 7.336 | 7.377 | 7.328 | 7.377 | 359,387 | +0.04(+0.56%) |
Sep 13, 2016 | 7.351 | 7.367 | 7.295 | 7.336 | 402,115 | -0.03(-0.35%) |
Sep 12, 2016 | 7.346 | 7.387 | 7.346 | 7.362 | 151,092 | -0.01(-0.07%) |
Sep 09, 2016 | 7.402 | 7.420 | 7.336 | 7.367 | 206,338 | -0.08(-1.03%) |
Sep 08, 2016 | 7.443 | 7.459 | 7.414 | 7.443 | 170,451 | +0.01(+0.07%) |
Sep 07, 2016 | 7.418 | 7.438 | 7.418 | 7.438 | 227,280 | +0.02(+0.21%) |
Sep 06, 2016 | 7.397 | 7.423 | 7.387 | 7.423 | 230,239 | +0.04(+0.48%) |
Sep 02, 2016 | 7.392 | 7.387 | 7.387 | 7.387 | 183,540 | +0.01(+0.07%) |
Sep 01, 2016 | 7.402 | 7.418 | 7.377 | 7.382 | 218,073 | -0.03(-0.41%) |
Aug 31, 2016 | 7.433 | 7.433 | 7.387 | 7.413 | 212,291 | -0.01(-0.14%) |
Aug 30, 2016 | 7.433 | 7.433 | 7.392 | 7.423 | 111,140 | +0.02(+0.28%) |
Aug 29, 2016 | 7.413 | 7.418 | 7.387 | 7.402 | 111,982 | +0.03(+0.35%) |
Aug 26, 2016 | 7.397 | 7.428 | 7.377 | 7.377 | 117,685 | -0.02(-0.28%) |
Aug 25, 2016 | 7.397 | 7.428 | 7.392 | 7.397 | 181,673 | +0.01(+0.14%) |
Aug 24, 2016 | 7.402 | 7.402 | 7.382 | 7.387 | 147,979 | +0.00(+0.00%) |
Aug 23, 2016 | 7.413 | 7.428 | 7.387 | 7.387 | 163,164 | +0.00(+0.00%) |
Aug 22, 2016 | 7.377 | 7.397 | 7.362 | 7.387 | 64,587 | +0.02(+0.21%) |
Aug 19, 2016 | 7.402 | 7.402 | 7.362 | 7.372 | 55,759 | -0.02(-0.21%) |
Aug 18, 2016 | 7.397 | 7.423 | 7.377 | 7.387 | 136,816 | +0.02(+0.21%) |
Aug 17, 2016 | 7.382 | 7.443 | 7.372 | 7.372 | 169,399 | -0.01(-0.07%) |
Aug 16, 2016 | 7.362 | 7.392 | 7.362 | 7.377 | 143,178 | +0.01(+0.16%) |
Aug 15, 2016 | 7.350 | 7.416 | 7.350 | 7.365 | 233,554 | +0.03(+0.35%) |
Aug 12, 2016 | 7.320 | 7.371 | 7.315 | 7.340 | 216,770 | +0.05(+0.70%) |
Aug 11, 2016 | 7.315 | 7.330 | 7.284 | 7.289 | 187,801 | -0.02(-0.28%) |
Aug 10, 2016 | 7.315 | 7.315 | 7.269 | 7.310 | 168,596 | +0.02(+0.21%) |
Aug 09, 2016 | 7.340 | 7.371 | 7.264 | 7.294 | 158,774 | -0.02(-0.28%) |
Aug 08, 2016 | 7.335 | 7.335 | 7.289 | 7.315 | 66,283 | -0.01(-0.14%) |
Aug 05, 2016 | 7.365 | 7.376 | 7.315 | 7.325 | 96,781 | +0.02(+0.21%) |
Aug 04, 2016 | 7.320 | 7.320 | 7.289 | 7.310 | 76,508 | +0.02(+0.21%) |
Aug 03, 2016 | 7.305 | 7.310 | 7.279 | 7.294 | 103,271 | +0.01(+0.14%) |
Aug 02, 2016 | 7.310 | 7.310 | 7.271 | 7.284 | 75,638 | -0.04(-0.48%) |
Aug 01, 2016 | 7.300 | 7.340 | 7.287 | 7.320 | 155,762 | +0.01(+0.07%) |
Jul 29, 2016 | 7.294 | 7.320 | 7.279 | 7.315 | 187,469 | +0.04(+0.56%) |
Jul 28, 2016 | 7.224 | 7.284 | 7.213 | 7.274 | 124,500 | +0.06(+0.77%) |
Jul 27, 2016 | 7.203 | 7.254 | 7.183 | 7.218 | 103,634 | +0.03(+0.42%) |
Jul 26, 2016 | 7.158 | 7.188 | 7.153 | 7.188 | 127,335 | +0.04(+0.50%) |
Jul 25, 2016 | 7.173 | 7.173 | 7.112 | 7.153 | 638,711 | -0.04(-0.49%) |
Jul 22, 2016 | 7.168 | 7.188 | 7.150 | 7.188 | 46,349 | +0.05(+0.71%) |
Jul 21, 2016 | 7.142 | 7.163 | 7.127 | 7.137 | 139,781 | +0.03(+0.37%) |
Jul 20, 2016 | 7.070 | 7.136 | 7.070 | 7.111 | 135,649 | +0.05(+0.71%) |
Jul 19, 2016 | 7.081 | 7.086 | 7.050 | 7.060 | 112,001 | +0.01(+0.07%) |
Jul 18, 2016 | 7.055 | 7.101 | 7.040 | 7.055 | 135,862 | +0.01(+0.07%) |
Jul 15, 2016 | 7.035 | 7.060 | 7.015 | 7.050 | 146,849 | +0.02(+0.29%) |
Jul 14, 2016 | 7.096 | 7.096 | 6.995 | 7.030 | 140,411 | +0.01(+0.07%) |
Jul 13, 2016 | 7.070 | 7.076 | 7.005 | 7.025 | 166,871 | -0.02(-0.21%) |
Jul 12, 2016 | 7.045 | 7.071 | 7.030 | 7.040 | 187,275 | +0.02(+0.29%) |
Jul 11, 2016 | 7.050 | 7.065 | 7.005 | 7.020 | 121,610 | -0.02(-0.21%) |
Jul 08, 2016 | 6.980 | 7.050 | 6.960 | 7.035 | 114,920 | +0.08(+1.08%) |
Jul 07, 2016 | 6.920 | 6.971 | 6.914 | 6.960 | 219,719 | +0.05(+0.73%) |
Jul 06, 2016 | 6.899 | 6.945 | 6.889 | 6.909 | 141,019 | +0.01(+0.15%) |
Jul 05, 2016 | 6.945 | 6.960 | 6.889 | 6.899 | 160,522 | -0.09(-1.22%) |