Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.570 | 8.358 | 7.000 | 7.050 | 854,688 | -0.14(-1.95%) |
Sep 29, 2016 | 7.400 | 7.400 | 7.010 | 7.190 | 205,968 | -0.11(-1.51%) |
Sep 28, 2016 | 7.250 | 7.410 | 7.210 | 7.300 | 142,066 | +0.10(+1.39%) |
Sep 27, 2016 | 7.150 | 7.400 | 7.080 | 7.200 | 403,588 | +0.07(+0.98%) |
Sep 26, 2016 | 7.240 | 7.240 | 7.010 | 7.130 | 74,304 | +0.01(+0.14%) |
Sep 23, 2016 | 7.230 | 7.320 | 7.000 | 7.120 | 88,483 | +0.00(+0.00%) |
Sep 22, 2016 | 7.122 | 7.350 | 6.980 | 7.120 | 123,095 | -0.11(-1.52%) |
Sep 21, 2016 | 7.100 | 7.290 | 6.900 | 7.230 | 189,481 | +0.15(+2.12%) |
Sep 20, 2016 | 7.100 | 7.260 | 7.000 | 7.080 | 74,649 | -0.05(-0.70%) |
Sep 19, 2016 | 7.400 | 7.482 | 7.090 | 7.130 | 69,461 | -0.24(-3.26%) |
Sep 16, 2016 | 7.360 | 7.473 | 7.030 | 7.370 | 73,284 | -0.04(-0.54%) |
Sep 15, 2016 | 7.510 | 7.640 | 7.310 | 7.410 | 160,981 | -0.09(-1.20%) |
Sep 14, 2016 | 7.130 | 7.670 | 7.130 | 7.500 | 63,461 | +0.38(+5.34%) |
Sep 13, 2016 | 7.420 | 7.420 | 6.990 | 7.120 | 63,185 | -0.38(-5.07%) |
Sep 12, 2016 | 7.260 | 7.550 | 7.170 | 7.500 | 49,149 | +0.15(+2.04%) |
Sep 09, 2016 | 7.330 | 7.530 | 7.200 | 7.350 | 99,402 | +0.04(+0.55%) |
Sep 08, 2016 | 7.180 | 7.510 | 7.180 | 7.310 | 167,090 | +0.07(+0.97%) |
Sep 07, 2016 | 6.820 | 7.270 | 6.812 | 7.240 | 155,926 | +0.49(+7.26%) |
Sep 06, 2016 | 6.600 | 6.890 | 6.520 | 6.750 | 38,290 | +0.13(+1.96%) |
Sep 02, 2016 | 6.630 | 6.620 | 6.620 | 6.620 | 64,000 | +0.00(+0.00%) |
Sep 01, 2016 | 6.650 | 6.875 | 6.410 | 6.620 | 119,394 | -0.08(-1.19%) |
Aug 31, 2016 | 7.120 | 7.230 | 6.600 | 6.700 | 151,692 | -0.45(-6.29%) |
Aug 30, 2016 | 7.090 | 7.203 | 7.090 | 7.150 | 28,278 | +0.05(+0.70%) |
Aug 29, 2016 | 7.110 | 7.270 | 7.000 | 7.100 | 43,461 | -0.05(-0.70%) |
Aug 26, 2016 | 7.020 | 7.270 | 6.970 | 7.150 | 77,232 | +0.23(+3.32%) |
Aug 25, 2016 | 6.990 | 7.330 | 6.900 | 6.920 | 82,319 | -0.07(-1.00%) |
Aug 24, 2016 | 7.160 | 7.520 | 6.903 | 6.990 | 115,273 | -0.23(-3.19%) |
Aug 23, 2016 | 7.270 | 7.380 | 7.030 | 7.220 | 46,285 | +0.01(+0.14%) |
Aug 22, 2016 | 6.940 | 7.230 | 6.940 | 7.210 | 91,416 | +0.25(+3.59%) |
Aug 19, 2016 | 6.950 | 7.030 | 6.910 | 6.960 | 97,240 | -0.10(-1.42%) |
Aug 18, 2016 | 7.270 | 7.270 | 7.010 | 7.060 | 79,707 | -0.18(-2.49%) |
Aug 17, 2016 | 7.490 | 7.521 | 7.180 | 7.240 | 59,738 | -0.22(-2.95%) |
Aug 16, 2016 | 7.700 | 7.730 | 7.430 | 7.460 | 44,403 | -0.23(-2.99%) |
Aug 15, 2016 | 7.640 | 7.780 | 7.570 | 7.690 | 49,357 | +0.08(+1.05%) |
Aug 12, 2016 | 7.390 | 7.710 | 7.390 | 7.610 | 82,732 | +0.23(+3.12%) |
Aug 11, 2016 | 7.610 | 7.700 | 7.170 | 7.380 | 124,817 | -0.23(-3.02%) |
Aug 10, 2016 | 8.050 | 8.140 | 7.520 | 7.610 | 129,706 | -0.47(-5.82%) |
Aug 09, 2016 | 7.790 | 8.100 | 7.780 | 8.080 | 168,284 | +0.23(+2.93%) |
Aug 08, 2016 | 8.400 | 8.400 | 7.600 | 7.850 | 399,429 | -0.86(-9.87%) |
Aug 05, 2016 | 8.480 | 8.800 | 8.480 | 8.710 | 84,823 | +0.23(+2.71%) |
Aug 04, 2016 | 8.890 | 8.890 | 8.450 | 8.480 | 158,832 | -0.30(-3.42%) |
Aug 03, 2016 | 8.760 | 8.890 | 8.630 | 8.780 | 81,304 | +0.07(+0.80%) |
Aug 02, 2016 | 8.420 | 8.750 | 8.340 | 8.710 | 338,063 | +0.36(+4.31%) |
Aug 01, 2016 | 8.190 | 8.570 | 8.060 | 8.350 | 89,716 | +0.23(+2.83%) |
Jul 29, 2016 | 7.880 | 8.140 | 7.800 | 8.120 | 55,704 | +0.24(+3.05%) |
Jul 28, 2016 | 7.980 | 8.036 | 7.670 | 7.880 | 79,543 | -0.16(-1.99%) |
Jul 27, 2016 | 7.900 | 8.150 | 7.740 | 8.040 | 105,968 | +0.20(+2.55%) |
Jul 26, 2016 | 7.500 | 7.910 | 7.500 | 7.840 | 56,613 | +0.36(+4.81%) |
Jul 25, 2016 | 7.600 | 7.740 | 7.360 | 7.480 | 71,899 | -0.10(-1.32%) |
Jul 22, 2016 | 7.660 | 7.995 | 7.510 | 7.580 | 160,253 | -0.12(-1.56%) |
Jul 21, 2016 | 7.150 | 8.130 | 7.150 | 7.700 | 203,568 | +0.59(+8.30%) |
Jul 20, 2016 | 7.310 | 7.410 | 6.960 | 7.110 | 511,130 | -0.22(-3.00%) |
Jul 19, 2016 | 7.770 | 7.850 | 7.260 | 7.330 | 196,568 | -0.47(-6.03%) |
Jul 18, 2016 | 8.070 | 8.100 | 7.750 | 7.800 | 127,116 | -0.23(-2.86%) |
Jul 15, 2016 | 8.110 | 8.269 | 7.930 | 8.030 | 135,798 | -0.11(-1.35%) |
Jul 14, 2016 | 8.430 | 8.430 | 8.130 | 8.140 | 62,519 | -0.26(-3.10%) |
Jul 13, 2016 | 8.850 | 8.850 | 8.370 | 8.400 | 98,185 | -0.32(-3.67%) |
Jul 12, 2016 | 8.950 | 9.090 | 8.580 | 8.720 | 126,746 | -0.22(-2.46%) |
Jul 11, 2016 | 8.900 | 8.960 | 8.710 | 8.940 | 159,645 | +0.14(+1.59%) |
Jul 08, 2016 | 8.790 | 8.910 | 8.400 | 8.800 | 148,707 | +0.02(+0.23%) |
Jul 07, 2016 | 8.780 | 9.109 | 8.510 | 8.780 | 118,473 | -0.13(-1.46%) |
Jul 05, 2016 | 8.990 | 8.990 | 8.650 | 8.910 | 149,620 | -0.22(-2.41%) |