Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.971 | 8.172 | 7.940 | 8.100 | 2,687,090 | +0.09(+1.09%) |
Sep 29, 2016 | 8.120 | 8.120 | 7.863 | 8.012 | 215,224 | -0.10(-1.20%) |
Sep 28, 2016 | 8.023 | 8.146 | 7.945 | 8.110 | 231,025 | +0.05(+0.64%) |
Sep 27, 2016 | 8.079 | 8.100 | 7.951 | 8.058 | 178,063 | -0.02(-0.25%) |
Sep 26, 2016 | 8.125 | 8.156 | 7.966 | 8.079 | 68,666 | -0.07(-0.88%) |
Sep 23, 2016 | 8.177 | 8.218 | 7.987 | 8.151 | 136,902 | -0.03(-0.31%) |
Sep 22, 2016 | 8.115 | 8.192 | 8.023 | 8.177 | 183,772 | +0.06(+0.76%) |
Sep 21, 2016 | 8.017 | 8.130 | 7.979 | 8.115 | 143,499 | +0.08(+1.02%) |
Sep 20, 2016 | 7.981 | 8.043 | 7.884 | 8.033 | 105,371 | +0.05(+0.64%) |
Sep 19, 2016 | 7.601 | 8.033 | 7.591 | 7.981 | 326,830 | +0.42(+5.50%) |
Sep 16, 2016 | 7.781 | 7.940 | 7.457 | 7.565 | 2,242,352 | -0.27(-3.48%) |
Sep 15, 2016 | 7.751 | 7.956 | 7.751 | 7.837 | 266,285 | -0.07(-0.91%) |
Sep 14, 2016 | 7.915 | 7.992 | 7.771 | 7.909 | 283,558 | -0.02(-0.26%) |
Sep 13, 2016 | 7.873 | 7.976 | 7.766 | 7.930 | 209,709 | +0.07(+0.92%) |
Sep 12, 2016 | 7.812 | 7.889 | 7.714 | 7.858 | 125,741 | +0.07(+0.92%) |
Sep 09, 2016 | 7.760 | 7.794 | 7.709 | 7.786 | 120,622 | +0.01(+0.07%) |
Sep 08, 2016 | 7.879 | 7.879 | 7.688 | 7.781 | 127,821 | -0.16(-2.01%) |
Sep 07, 2016 | 7.858 | 7.940 | 7.676 | 7.940 | 229,938 | +0.09(+1.11%) |
Sep 06, 2016 | 7.704 | 7.858 | 7.652 | 7.853 | 167,801 | +0.15(+2.00%) |
Sep 02, 2016 | 7.686 | 7.699 | 7.699 | 7.699 | 50,006 | +0.05(+0.67%) |
Sep 01, 2016 | 7.575 | 7.771 | 7.524 | 7.647 | 162,437 | +0.08(+1.02%) |
Aug 31, 2016 | 7.617 | 7.622 | 7.452 | 7.570 | 87,972 | -0.01(-0.14%) |
Aug 30, 2016 | 7.503 | 7.626 | 7.452 | 7.581 | 286,778 | +0.13(+1.72%) |
Aug 29, 2016 | 7.344 | 7.570 | 7.329 | 7.452 | 318,039 | +0.10(+1.40%) |
Aug 26, 2016 | 7.272 | 7.365 | 7.246 | 7.349 | 157,841 | +0.08(+1.06%) |
Aug 25, 2016 | 7.246 | 7.318 | 7.246 | 7.272 | 60,904 | +0.02(+0.28%) |
Aug 24, 2016 | 7.233 | 7.287 | 7.200 | 7.252 | 47,054 | +0.01(+0.14%) |
Aug 23, 2016 | 7.200 | 7.298 | 7.200 | 7.241 | 85,242 | -0.05(-0.63%) |
Aug 22, 2016 | 7.231 | 7.335 | 7.205 | 7.288 | 66,222 | +0.10(+1.36%) |
Aug 19, 2016 | 7.195 | 7.246 | 7.180 | 7.190 | 77,877 | -0.01(-0.07%) |
Aug 18, 2016 | 7.195 | 7.252 | 7.169 | 7.195 | 46,844 | +0.01(+0.07%) |
Aug 17, 2016 | 7.210 | 7.221 | 7.154 | 7.190 | 99,326 | +0.02(+0.21%) |
Aug 16, 2016 | 7.210 | 7.241 | 7.149 | 7.175 | 90,340 | -0.05(-0.64%) |
Aug 15, 2016 | 7.226 | 7.269 | 7.200 | 7.221 | 61,790 | -0.03(-0.35%) |
Aug 12, 2016 | 7.246 | 7.324 | 7.231 | 7.246 | 67,493 | -0.02(-0.28%) |
Aug 11, 2016 | 7.360 | 7.360 | 7.246 | 7.267 | 57,904 | -0.02(-0.21%) |
Aug 10, 2016 | 7.349 | 7.360 | 7.252 | 7.282 | 72,715 | -0.06(-0.77%) |
Aug 09, 2016 | 7.360 | 7.416 | 7.246 | 7.339 | 91,684 | +0.04(+0.49%) |
Aug 08, 2016 | 7.370 | 7.524 | 7.246 | 7.303 | 272,745 | +0.07(+1.00%) |
Aug 05, 2016 | 7.139 | 7.324 | 7.139 | 7.231 | 149,501 | +0.12(+1.66%) |
Aug 04, 2016 | 6.938 | 7.113 | 6.938 | 7.113 | 193,884 | +0.16(+2.29%) |
Aug 03, 2016 | 6.871 | 6.969 | 6.871 | 6.954 | 84,664 | +0.09(+1.35%) |
Aug 02, 2016 | 6.912 | 6.912 | 6.861 | 6.861 | 77,327 | -0.03(-0.45%) |
Aug 01, 2016 | 6.882 | 6.954 | 6.846 | 6.892 | 176,289 | +0.01(+0.07%) |
Jul 29, 2016 | 6.984 | 6.989 | 6.861 | 6.887 | 313,108 | -0.01(-0.15%) |
Jul 28, 2016 | 6.964 | 6.964 | 6.861 | 6.897 | 86,297 | +0.03(+0.45%) |
Jul 27, 2016 | 6.784 | 7.020 | 6.783 | 6.866 | 281,962 | +0.09(+1.37%) |
Jul 26, 2016 | 6.784 | 6.784 | 6.754 | 6.774 | 191,843 | +0.03(+0.38%) |
Jul 25, 2016 | 6.702 | 6.758 | 6.691 | 6.748 | 485,142 | +0.05(+0.69%) |
Jul 22, 2016 | 6.691 | 6.712 | 6.691 | 6.702 | 126,481 | -0.01(-0.15%) |
Jul 21, 2016 | 6.681 | 6.769 | 6.681 | 6.712 | 203,724 | +0.01(+0.15%) |
Jul 20, 2016 | 6.694 | 6.733 | 6.686 | 6.702 | 157,249 | +0.01(+0.08%) |
Jul 19, 2016 | 6.707 | 6.769 | 6.691 | 6.697 | 126,685 | -0.04(-0.53%) |
Jul 18, 2016 | 6.784 | 6.784 | 6.687 | 6.733 | 123,208 | -0.04(-0.53%) |
Jul 15, 2016 | 6.645 | 6.779 | 6.635 | 6.769 | 640,767 | +0.12(+1.86%) |
Jul 14, 2016 | 6.578 | 6.655 | 6.578 | 6.645 | 299,941 | +0.05(+0.70%) |
Jul 13, 2016 | 6.542 | 6.630 | 6.542 | 6.599 | 568,801 | +0.06(+0.94%) |
Jul 12, 2016 | 6.553 | 6.568 | 6.527 | 6.537 | 568,838 | +0.01(+0.16%) |
Jul 11, 2016 | 6.553 | 6.594 | 6.517 | 6.527 | 588,377 | +0.01(+0.16%) |
Jul 08, 2016 | 6.550 | 6.553 | 6.486 | 6.517 | 791,090 | -0.01(-0.08%) |
Jul 07, 2016 | 6.614 | 6.614 | 6.440 | 6.522 | 603,225 | -0.10(-1.48%) |
Jul 05, 2016 | 6.619 | 6.630 | 6.578 | 6.619 | 333,414 | +0.04(+0.55%) |