Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.314 | 7.354 | 7.217 | 7.274 | 122,825 | -0.02(-0.24%) |
Sep 29, 2016 | 7.451 | 7.451 | 7.251 | 7.291 | 99,276 | -0.14(-1.85%) |
Sep 28, 2016 | 7.486 | 7.520 | 7.349 | 7.429 | 108,789 | -0.02(-0.31%) |
Sep 27, 2016 | 7.531 | 7.549 | 7.429 | 7.451 | 446,564 | -0.07(-0.99%) |
Sep 26, 2016 | 7.537 | 7.560 | 7.503 | 7.526 | 160,328 | +0.02(+0.23%) |
Sep 23, 2016 | 7.389 | 7.526 | 7.349 | 7.509 | 149,301 | +0.11(+1.55%) |
Sep 22, 2016 | 7.337 | 7.451 | 7.286 | 7.394 | 389,838 | +0.09(+1.25%) |
Sep 21, 2016 | 7.234 | 7.331 | 7.069 | 7.303 | 238,380 | +0.10(+1.43%) |
Sep 20, 2016 | 7.246 | 7.263 | 7.183 | 7.200 | 87,171 | -0.01(-0.08%) |
Sep 19, 2016 | 7.160 | 7.206 | 7.109 | 7.206 | 92,601 | +0.06(+0.88%) |
Sep 16, 2016 | 7.166 | 7.251 | 7.071 | 7.143 | 335,651 | +0.01(+0.08%) |
Sep 15, 2016 | 7.074 | 7.171 | 7.063 | 7.137 | 129,766 | +0.07(+1.05%) |
Sep 14, 2016 | 7.079 | 7.126 | 7.051 | 7.063 | 94,559 | -0.01(-0.08%) |
Sep 13, 2016 | 7.200 | 7.234 | 7.029 | 7.069 | 132,599 | -0.19(-2.60%) |
Sep 12, 2016 | 7.251 | 7.286 | 7.114 | 7.257 | 241,630 | -0.03(-0.39%) |
Sep 09, 2016 | 7.440 | 7.457 | 7.274 | 7.286 | 360,151 | -0.21(-2.82%) |
Sep 08, 2016 | 7.486 | 7.560 | 7.446 | 7.497 | 110,182 | -0.04(-0.53%) |
Sep 07, 2016 | 7.463 | 7.571 | 7.429 | 7.537 | 195,732 | +0.10(+1.38%) |
Sep 06, 2016 | 7.440 | 7.491 | 7.383 | 7.434 | 156,525 | +0.01(+0.08%) |
Sep 02, 2016 | 7.354 | 7.429 | 7.429 | 7.429 | 102,900 | +0.09(+1.17%) |
Sep 01, 2016 | 7.406 | 7.457 | 7.314 | 7.343 | 222,899 | -0.06(-0.85%) |
Aug 31, 2016 | 7.423 | 7.457 | 7.371 | 7.406 | 491,205 | -0.01(-0.15%) |
Aug 30, 2016 | 7.463 | 7.486 | 7.400 | 7.417 | 239,514 | -0.06(-0.84%) |
Aug 29, 2016 | 7.520 | 7.571 | 7.463 | 7.480 | 169,981 | -0.04(-0.53%) |
Aug 26, 2016 | 7.531 | 7.589 | 7.466 | 7.520 | 174,517 | -0.02(-0.23%) |
Aug 25, 2016 | 7.526 | 7.583 | 7.457 | 7.537 | 184,522 | +0.01(+0.15%) |
Aug 24, 2016 | 7.577 | 7.577 | 7.480 | 7.526 | 205,298 | -0.06(-0.83%) |
Aug 23, 2016 | 7.617 | 7.691 | 7.531 | 7.589 | 253,726 | -0.03(-0.45%) |
Aug 22, 2016 | 7.691 | 7.691 | 7.579 | 7.623 | 148,377 | -0.05(-0.67%) |
Aug 19, 2016 | 7.589 | 7.680 | 7.566 | 7.674 | 410,082 | +0.06(+0.75%) |
Aug 18, 2016 | 7.617 | 7.657 | 7.486 | 7.617 | 159,938 | +0.02(+0.23%) |
Aug 17, 2016 | 7.469 | 7.611 | 7.451 | 7.600 | 172,627 | +0.08(+1.06%) |
Aug 16, 2016 | 7.634 | 7.703 | 7.463 | 7.520 | 258,316 | -0.16(-2.08%) |
Aug 15, 2016 | 7.623 | 7.691 | 7.606 | 7.680 | 167,027 | +0.04(+0.52%) |
Aug 12, 2016 | 7.526 | 7.657 | 7.526 | 7.640 | 149,005 | +0.08(+1.06%) |
Aug 11, 2016 | 7.623 | 7.623 | 7.531 | 7.560 | 216,773 | -0.07(-0.97%) |
Aug 10, 2016 | 7.657 | 7.697 | 7.594 | 7.634 | 290,504 | -0.02(-0.30%) |
Aug 09, 2016 | 7.646 | 7.737 | 7.566 | 7.657 | 314,635 | -0.02(-0.30%) |
Aug 08, 2016 | 7.743 | 7.743 | 7.640 | 7.680 | 187,180 | -0.01(-0.15%) |
Aug 05, 2016 | 7.543 | 7.783 | 7.543 | 7.691 | 289,783 | +0.10(+1.28%) |
Aug 04, 2016 | 7.743 | 7.743 | 7.171 | 7.594 | 421,497 | -0.13(-1.70%) |
Aug 03, 2016 | 7.749 | 7.786 | 7.646 | 7.726 | 378,484 | +0.00(+0.00%) |
Aug 02, 2016 | 7.891 | 7.891 | 7.691 | 7.726 | 395,168 | -0.14(-1.82%) |
Aug 01, 2016 | 7.794 | 7.904 | 7.711 | 7.869 | 301,380 | +0.12(+1.55%) |
Jul 29, 2016 | 7.766 | 7.960 | 7.743 | 7.749 | 779,296 | -0.02(-0.29%) |
Jul 28, 2016 | 7.703 | 7.794 | 7.680 | 7.771 | 158,531 | +0.08(+1.04%) |
Jul 27, 2016 | 7.663 | 7.754 | 7.537 | 7.691 | 290,023 | -0.01(-0.15%) |
Jul 26, 2016 | 7.766 | 7.851 | 7.651 | 7.703 | 628,607 | -0.09(-1.10%) |
Jul 25, 2016 | 7.754 | 7.800 | 7.686 | 7.789 | 245,664 | +0.03(+0.37%) |
Jul 22, 2016 | 7.714 | 7.771 | 7.697 | 7.760 | 192,565 | +0.08(+1.04%) |
Jul 21, 2016 | 7.760 | 7.760 | 7.657 | 7.680 | 213,364 | -0.06(-0.81%) |
Jul 20, 2016 | 7.720 | 7.806 | 7.651 | 7.743 | 305,552 | +0.02(+0.30%) |
Jul 19, 2016 | 7.674 | 7.771 | 7.623 | 7.720 | 258,530 | +0.05(+0.60%) |
Jul 18, 2016 | 7.680 | 7.697 | 7.606 | 7.674 | 359,739 | +0.04(+0.52%) |
Jul 15, 2016 | 7.600 | 7.663 | 7.549 | 7.634 | 401,148 | +0.05(+0.68%) |
Jul 14, 2016 | 7.583 | 7.611 | 7.514 | 7.583 | 295,798 | +0.02(+0.23%) |
Jul 13, 2016 | 7.611 | 7.634 | 7.469 | 7.566 | 369,709 | -0.01(-0.08%) |
Jul 12, 2016 | 7.589 | 7.640 | 7.543 | 7.571 | 448,190 | -0.01(-0.08%) |
Jul 11, 2016 | 7.486 | 7.589 | 7.486 | 7.577 | 540,778 | +0.07(+0.99%) |
Jul 08, 2016 | 7.423 | 7.514 | 7.386 | 7.503 | 410,976 | +0.07(+1.00%) |
Jul 07, 2016 | 7.480 | 7.480 | 7.371 | 7.429 | 228,842 | +0.00(+0.00%) |
Jul 06, 2016 | 7.463 | 7.537 | 7.394 | 7.429 | 405,310 | -0.08(-1.07%) |
Jul 05, 2016 | 7.497 | 7.543 | 7.406 | 7.509 | 487,558 | +0.12(+1.66%) |