Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.594 | 7.618 | 7.569 | 7.569 | 14,348 | -0.02(-0.20%) |
Sep 29, 2016 | 7.643 | 7.643 | 7.584 | 7.584 | 11,902 | -0.06(-0.77%) |
Sep 28, 2016 | 7.618 | 7.643 | 7.612 | 7.643 | 11,154 | +0.02(+0.24%) |
Sep 27, 2016 | 7.612 | 7.643 | 7.612 | 7.625 | 4,524 | -0.01(-0.08%) |
Sep 26, 2016 | 7.656 | 7.696 | 7.631 | 7.631 | 8,232 | -0.11(-1.36%) |
Sep 23, 2016 | 7.662 | 7.759 | 7.662 | 7.736 | 25,705 | +0.03(+0.40%) |
Sep 22, 2016 | 7.711 | 7.724 | 7.661 | 7.705 | 14,220 | +0.04(+0.48%) |
Sep 21, 2016 | 7.656 | 7.711 | 7.588 | 7.668 | 7,822 | +0.02(+0.24%) |
Sep 20, 2016 | 7.705 | 7.705 | 7.631 | 7.649 | 1,736 | -0.09(-1.12%) |
Sep 19, 2016 | 7.649 | 7.736 | 7.611 | 7.736 | 8,994 | +0.16(+2.12%) |
Sep 16, 2016 | 7.594 | 7.594 | 7.513 | 7.575 | 44,980 | -0.07(-0.89%) |
Sep 15, 2016 | 7.742 | 7.766 | 7.619 | 7.643 | 5,464 | -0.09(-1.20%) |
Sep 14, 2016 | 7.736 | 7.761 | 7.736 | 7.736 | 5,035 | +0.00(+0.00%) |
Sep 13, 2016 | 7.755 | 7.782 | 7.699 | 7.736 | 26,223 | -0.09(-1.11%) |
Sep 12, 2016 | 7.804 | 7.844 | 7.470 | 7.823 | 25,154 | -0.12(-1.56%) |
Sep 09, 2016 | 8.101 | 8.101 | 7.866 | 7.946 | 41,168 | -0.09(-1.08%) |
Sep 08, 2016 | 7.895 | 8.033 | 7.895 | 8.033 | 33,589 | +0.15(+1.92%) |
Sep 07, 2016 | 7.822 | 7.912 | 7.822 | 7.882 | 23,127 | +0.08(+1.08%) |
Sep 06, 2016 | 7.789 | 7.822 | 7.785 | 7.797 | 10,801 | +0.04(+0.55%) |
Sep 02, 2016 | 7.713 | 7.755 | 7.755 | 7.755 | 25,292 | +0.10(+1.26%) |
Sep 01, 2016 | 7.689 | 7.695 | 7.646 | 7.658 | 14,919 | -0.01(-0.08%) |
Aug 31, 2016 | 7.664 | 7.670 | 7.634 | 7.664 | 14,137 | -0.01(-0.08%) |
Aug 30, 2016 | 7.670 | 7.713 | 7.670 | 7.670 | 21,878 | -0.10(-1.32%) |
Aug 29, 2016 | 7.738 | 7.773 | 7.722 | 7.773 | 20,680 | +0.08(+1.02%) |
Aug 26, 2016 | 7.707 | 7.737 | 7.682 | 7.695 | 10,041 | +0.03(+0.43%) |
Aug 25, 2016 | 7.689 | 7.689 | 7.628 | 7.662 | 18,123 | -0.01(-0.11%) |
Aug 24, 2016 | 7.610 | 7.670 | 7.610 | 7.670 | 27,463 | +0.07(+0.88%) |
Aug 23, 2016 | 7.495 | 7.604 | 7.495 | 7.604 | 15,578 | +0.11(+1.45%) |
Aug 22, 2016 | 7.434 | 7.513 | 7.422 | 7.495 | 29,713 | +0.04(+0.49%) |
Aug 19, 2016 | 7.507 | 7.510 | 7.435 | 7.459 | 17,807 | -0.08(-1.04%) |
Aug 18, 2016 | 7.491 | 7.537 | 7.471 | 7.537 | 11,084 | +0.10(+1.34%) |
Aug 17, 2016 | 7.422 | 7.455 | 7.404 | 7.438 | 7,070 | +0.03(+0.37%) |
Aug 16, 2016 | 7.404 | 7.455 | 7.404 | 7.410 | 43,982 | +0.01(+0.08%) |
Aug 15, 2016 | 7.362 | 7.413 | 7.362 | 7.404 | 17,066 | +0.04(+0.58%) |
Aug 12, 2016 | 7.301 | 7.374 | 7.301 | 7.362 | 9,991 | +0.07(+1.00%) |
Aug 11, 2016 | 7.362 | 7.362 | 7.271 | 7.289 | 6,382 | +0.01(+0.17%) |
Aug 10, 2016 | 7.247 | 7.277 | 7.247 | 7.277 | 7,520 | +0.05(+0.75%) |
Aug 09, 2016 | 7.211 | 7.262 | 7.211 | 7.223 | 29,484 | +0.03(+0.42%) |
Aug 08, 2016 | 7.138 | 7.199 | 7.138 | 7.192 | 44,891 | +0.02(+0.34%) |
Aug 05, 2016 | 7.114 | 7.196 | 7.114 | 7.168 | 13,223 | -0.02(-0.25%) |
Aug 04, 2016 | 7.190 | 7.217 | 7.163 | 7.186 | 16,448 | +0.02(+0.25%) |
Aug 03, 2016 | 7.174 | 7.214 | 7.162 | 7.168 | 12,543 | -0.01(-0.17%) |
Aug 02, 2016 | 7.162 | 7.192 | 7.156 | 7.180 | 17,261 | +0.02(+0.25%) |
Aug 01, 2016 | 7.150 | 7.229 | 7.150 | 7.162 | 34,049 | -0.04(-0.49%) |
Jul 29, 2016 | 7.162 | 7.206 | 7.162 | 7.198 | 1,153 | +0.04(+0.49%) |
Jul 28, 2016 | 7.138 | 7.199 | 7.138 | 7.162 | 7,232 | -0.01(-0.10%) |
Jul 27, 2016 | 7.199 | 7.199 | 7.199 | 7.169 | 18,166 | -0.04(-0.57%) |
Jul 26, 2016 | 7.277 | 7.277 | 7.205 | 7.211 | 8,348 | -0.04(-0.50%) |
Jul 25, 2016 | 7.229 | 7.301 | 7.229 | 7.247 | 8,053 | +0.01(+0.08%) |
Jul 22, 2016 | 7.229 | 7.259 | 7.211 | 7.241 | 7,212 | +0.01(+0.17%) |
Jul 21, 2016 | 7.235 | 7.313 | 7.211 | 7.229 | 6,057 | -0.03(-0.40%) |
Jul 20, 2016 | 7.259 | 7.289 | 7.205 | 7.258 | 34,417 | -0.02(-0.27%) |
Jul 19, 2016 | 7.289 | 7.289 | 7.247 | 7.277 | 16,035 | -0.01(-0.17%) |
Jul 18, 2016 | 7.289 | 7.310 | 7.247 | 7.289 | 5,800 | +0.03(+0.42%) |
Jul 15, 2016 | 7.235 | 7.289 | 7.224 | 7.259 | 13,529 | +0.02(+0.25%) |
Jul 14, 2016 | 7.223 | 7.289 | 7.132 | 7.241 | 25,738 | +0.12(+1.70%) |
Jul 13, 2016 | 7.259 | 7.362 | 7.084 | 7.120 | 49,801 | -0.11(-1.59%) |
Jul 12, 2016 | 7.223 | 7.241 | 7.102 | 7.235 | 147,731 | +0.13(+1.79%) |
Jul 11, 2016 | 7.059 | 7.114 | 7.053 | 7.108 | 31,285 | +0.15(+2.09%) |
Jul 08, 2016 | 6.866 | 6.992 | 6.866 | 6.963 | 16,385 | +0.16(+2.31%) |
Jul 07, 2016 | 6.763 | 6.932 | 6.763 | 6.805 | 21,817 | +0.02(+0.27%) |
Jul 06, 2016 | 6.938 | 6.951 | 6.696 | 6.787 | 51,320 | -0.27(-3.77%) |
Jul 05, 2016 | 7.180 | 7.180 | 6.987 | 7.053 | 46,414 | -0.13(-1.77%) |