Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.590 | 7.590 | 7.539 | 7.575 | 96,462 | +0.03(+0.41%) |
Sep 29, 2016 | 7.600 | 7.600 | 7.518 | 7.543 | 55,685 | -0.04(-0.48%) |
Sep 28, 2016 | 7.580 | 7.585 | 7.539 | 7.580 | 97,117 | +0.03(+0.34%) |
Sep 27, 2016 | 7.524 | 7.554 | 7.508 | 7.554 | 108,846 | +0.03(+0.41%) |
Sep 26, 2016 | 7.467 | 7.544 | 7.467 | 7.524 | 215,876 | -0.02(-0.20%) |
Sep 23, 2016 | 7.483 | 7.539 | 7.483 | 7.539 | 106,800 | +0.03(+0.41%) |
Sep 22, 2016 | 7.467 | 7.508 | 7.467 | 7.508 | 237,159 | +0.05(+0.68%) |
Sep 21, 2016 | 7.396 | 7.457 | 7.381 | 7.457 | 240,706 | +0.10(+1.39%) |
Sep 20, 2016 | 7.330 | 7.355 | 7.304 | 7.355 | 109,311 | +0.06(+0.86%) |
Sep 19, 2016 | 7.288 | 7.316 | 7.283 | 7.293 | 205,305 | +0.01(+0.14%) |
Sep 16, 2016 | 7.298 | 7.323 | 7.283 | 7.283 | 156,907 | -0.03(-0.42%) |
Sep 15, 2016 | 7.313 | 7.349 | 7.293 | 7.313 | 248,578 | -0.01(-0.07%) |
Sep 14, 2016 | 7.278 | 7.318 | 7.270 | 7.318 | 362,276 | +0.04(+0.56%) |
Sep 13, 2016 | 7.293 | 7.308 | 7.237 | 7.278 | 405,347 | -0.03(-0.35%) |
Sep 12, 2016 | 7.288 | 7.328 | 7.288 | 7.303 | 152,306 | -0.01(-0.07%) |
Sep 09, 2016 | 7.343 | 7.361 | 7.278 | 7.308 | 207,997 | -0.08(-1.03%) |
Sep 08, 2016 | 7.384 | 7.399 | 7.355 | 7.384 | 171,821 | +0.01(+0.07%) |
Sep 07, 2016 | 7.359 | 7.379 | 7.359 | 7.379 | 229,107 | +0.02(+0.21%) |
Sep 06, 2016 | 7.338 | 7.364 | 7.328 | 7.364 | 232,090 | +0.04(+0.48%) |
Sep 02, 2016 | 7.333 | 7.328 | 7.328 | 7.328 | 185,015 | +0.01(+0.07%) |
Sep 01, 2016 | 7.343 | 7.359 | 7.318 | 7.323 | 219,826 | -0.03(-0.41%) |
Aug 31, 2016 | 7.374 | 7.374 | 7.328 | 7.354 | 213,997 | -0.01(-0.14%) |
Aug 30, 2016 | 7.374 | 7.374 | 7.333 | 7.364 | 112,034 | +0.02(+0.28%) |
Aug 29, 2016 | 7.354 | 7.359 | 7.328 | 7.343 | 112,883 | +0.03(+0.35%) |
Aug 26, 2016 | 7.338 | 7.369 | 7.318 | 7.318 | 118,631 | -0.02(-0.28%) |
Aug 25, 2016 | 7.338 | 7.369 | 7.333 | 7.338 | 183,133 | +0.01(+0.14%) |
Aug 24, 2016 | 7.343 | 7.343 | 7.323 | 7.328 | 149,169 | +0.00(+0.00%) |
Aug 23, 2016 | 7.354 | 7.369 | 7.328 | 7.328 | 164,476 | +0.00(+0.00%) |
Aug 22, 2016 | 7.318 | 7.338 | 7.303 | 7.328 | 65,106 | +0.02(+0.21%) |
Aug 19, 2016 | 7.343 | 7.343 | 7.303 | 7.313 | 56,207 | -0.02(-0.21%) |
Aug 18, 2016 | 7.338 | 7.364 | 7.318 | 7.328 | 137,916 | +0.02(+0.21%) |
Aug 17, 2016 | 7.323 | 7.384 | 7.313 | 7.313 | 170,761 | -0.01(-0.07%) |
Aug 16, 2016 | 7.303 | 7.333 | 7.303 | 7.318 | 144,329 | +0.01(+0.16%) |
Aug 15, 2016 | 7.292 | 7.357 | 7.292 | 7.307 | 235,431 | +0.03(+0.35%) |
Aug 12, 2016 | 7.261 | 7.312 | 7.256 | 7.282 | 218,513 | +0.05(+0.70%) |
Aug 11, 2016 | 7.256 | 7.272 | 7.226 | 7.231 | 189,310 | -0.02(-0.28%) |
Aug 10, 2016 | 7.256 | 7.256 | 7.211 | 7.251 | 169,951 | +0.02(+0.21%) |
Aug 09, 2016 | 7.282 | 7.312 | 7.206 | 7.236 | 160,050 | -0.02(-0.28%) |
Aug 08, 2016 | 7.277 | 7.277 | 7.231 | 7.256 | 66,816 | -0.01(-0.14%) |
Aug 05, 2016 | 7.307 | 7.317 | 7.256 | 7.266 | 97,559 | +0.02(+0.21%) |
Aug 04, 2016 | 7.261 | 7.261 | 7.231 | 7.251 | 77,123 | +0.02(+0.21%) |
Aug 03, 2016 | 7.246 | 7.251 | 7.221 | 7.236 | 104,102 | +0.01(+0.14%) |
Aug 02, 2016 | 7.251 | 7.251 | 7.213 | 7.226 | 76,246 | -0.04(-0.48%) |
Aug 01, 2016 | 7.241 | 7.282 | 7.229 | 7.261 | 157,014 | +0.01(+0.07%) |
Jul 29, 2016 | 7.236 | 7.261 | 7.221 | 7.256 | 188,976 | +0.04(+0.56%) |
Jul 28, 2016 | 7.166 | 7.226 | 7.156 | 7.216 | 125,501 | +0.06(+0.77%) |
Jul 27, 2016 | 7.146 | 7.196 | 7.126 | 7.161 | 104,468 | +0.03(+0.42%) |
Jul 26, 2016 | 7.101 | 7.131 | 7.096 | 7.131 | 128,358 | +0.04(+0.50%) |
Jul 25, 2016 | 7.116 | 7.116 | 7.055 | 7.096 | 643,846 | -0.04(-0.49%) |
Jul 22, 2016 | 7.111 | 7.131 | 7.093 | 7.131 | 46,721 | +0.05(+0.71%) |
Jul 21, 2016 | 7.085 | 7.106 | 7.070 | 7.080 | 140,904 | +0.03(+0.37%) |
Jul 20, 2016 | 7.014 | 7.079 | 7.014 | 7.054 | 136,740 | +0.05(+0.71%) |
Jul 19, 2016 | 7.024 | 7.029 | 6.994 | 7.004 | 112,901 | +0.00(+0.07%) |
Jul 18, 2016 | 6.999 | 7.044 | 6.984 | 6.999 | 136,954 | +0.00(+0.07%) |
Jul 15, 2016 | 6.979 | 7.004 | 6.959 | 6.994 | 148,029 | +0.02(+0.29%) |
Jul 14, 2016 | 7.039 | 7.039 | 6.939 | 6.974 | 141,539 | +0.00(+0.07%) |
Jul 13, 2016 | 7.014 | 7.019 | 6.949 | 6.969 | 168,213 | -0.01(-0.21%) |
Jul 12, 2016 | 6.989 | 7.014 | 6.974 | 6.984 | 188,781 | +0.02(+0.29%) |
Jul 11, 2016 | 6.994 | 7.009 | 6.949 | 6.964 | 122,588 | -0.01(-0.21%) |
Jul 08, 2016 | 6.924 | 6.994 | 6.904 | 6.979 | 115,843 | +0.07(+1.08%) |
Jul 07, 2016 | 6.864 | 6.915 | 6.859 | 6.904 | 221,486 | +0.05(+0.73%) |
Jul 06, 2016 | 6.844 | 6.889 | 6.834 | 6.854 | 142,152 | +0.01(+0.15%) |
Jul 05, 2016 | 6.889 | 6.904 | 6.834 | 6.844 | 161,813 | -0.08(-1.22%) |