Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.047 | 7.047 | 6.909 | 6.999 | 1,300,510 | +0.02(+0.34%) |
Sep 29, 2016 | 7.144 | 7.186 | 6.968 | 6.975 | 820,748 | -0.17(-2.36%) |
Sep 28, 2016 | 7.041 | 7.156 | 7.023 | 7.144 | 1,158,210 | +0.10(+1.45%) |
Sep 27, 2016 | 6.975 | 7.065 | 6.963 | 7.041 | 1,076,373 | +0.07(+0.95%) |
Sep 26, 2016 | 6.987 | 7.002 | 6.945 | 6.975 | 1,072,203 | -0.09(-1.28%) |
Sep 23, 2016 | 6.957 | 7.071 | 6.861 | 7.065 | 1,337,999 | +0.12(+1.73%) |
Sep 22, 2016 | 6.795 | 6.984 | 6.795 | 6.945 | 1,372,773 | +0.15(+2.21%) |
Sep 21, 2016 | 6.777 | 6.891 | 6.765 | 6.795 | 1,836,625 | +0.02(+0.36%) |
Sep 20, 2016 | 6.939 | 6.963 | 6.765 | 6.771 | 918,184 | -0.11(-1.66%) |
Sep 19, 2016 | 6.891 | 6.945 | 6.819 | 6.885 | 1,119,453 | +0.04(+0.53%) |
Sep 16, 2016 | 6.963 | 7.005 | 6.825 | 6.849 | 2,260,270 | -0.11(-1.64%) |
Sep 15, 2016 | 6.975 | 6.978 | 6.903 | 6.963 | 1,131,327 | -0.01(-0.17%) |
Sep 14, 2016 | 6.999 | 7.023 | 6.927 | 6.975 | 1,168,850 | -0.04(-0.60%) |
Sep 13, 2016 | 6.957 | 7.029 | 6.909 | 7.017 | 1,513,892 | +0.04(+0.52%) |
Sep 12, 2016 | 6.885 | 7.017 | 6.837 | 6.981 | 1,446,611 | +0.11(+1.57%) |
Sep 09, 2016 | 7.192 | 7.204 | 6.867 | 6.873 | 1,624,490 | -0.34(-4.67%) |
Sep 08, 2016 | 7.252 | 7.276 | 7.138 | 7.210 | 1,042,404 | -0.05(-0.75%) |
Sep 07, 2016 | 7.162 | 7.276 | 7.162 | 7.264 | 1,375,434 | +0.10(+1.43%) |
Sep 06, 2016 | 7.210 | 7.276 | 7.144 | 7.162 | 992,748 | -0.05(-0.67%) |
Sep 02, 2016 | 7.083 | 7.210 | 7.210 | 7.210 | 890,049 | +0.13(+1.87%) |
Sep 01, 2016 | 7.083 | 7.150 | 7.017 | 7.077 | 1,564,570 | -0.10(-1.34%) |
Aug 31, 2016 | 7.138 | 7.204 | 7.105 | 7.174 | 1,551,874 | +0.04(+0.51%) |
Aug 30, 2016 | 7.071 | 7.168 | 7.032 | 7.138 | 1,648,627 | +0.12(+1.71%) |
Aug 29, 2016 | 7.174 | 7.246 | 6.999 | 7.017 | 1,798,048 | -0.16(-2.18%) |
Aug 26, 2016 | 7.228 | 7.294 | 7.102 | 7.174 | 1,736,558 | -0.05(-0.75%) |
Aug 25, 2016 | 7.210 | 7.252 | 7.186 | 7.228 | 993,388 | +0.02(+0.33%) |
Aug 24, 2016 | 7.336 | 7.336 | 7.195 | 7.204 | 889,896 | -0.14(-1.88%) |
Aug 23, 2016 | 7.336 | 7.417 | 7.300 | 7.342 | 855,131 | +0.01(+0.08%) |
Aug 22, 2016 | 7.264 | 7.348 | 7.228 | 7.336 | 862,922 | +0.07(+0.99%) |
Aug 19, 2016 | 7.282 | 7.288 | 7.186 | 7.264 | 1,026,693 | -0.04(-0.49%) |
Aug 18, 2016 | 7.324 | 7.366 | 7.192 | 7.300 | 1,788,028 | +0.01(+0.08%) |
Aug 17, 2016 | 7.264 | 7.312 | 7.204 | 7.294 | 1,916,568 | +0.02(+0.25%) |
Aug 16, 2016 | 7.276 | 7.390 | 7.264 | 7.276 | 2,325,526 | -0.03(-0.41%) |
Aug 15, 2016 | 7.047 | 7.336 | 7.047 | 7.306 | 3,108,349 | +0.30(+4.29%) |
Aug 12, 2016 | 6.993 | 7.035 | 6.927 | 7.005 | 1,233,159 | +0.01(+0.09%) |
Aug 11, 2016 | 7.041 | 7.114 | 6.927 | 6.999 | 2,353,305 | +0.01(+0.09%) |
Aug 10, 2016 | 7.132 | 7.198 | 6.939 | 6.993 | 1,776,341 | -0.08(-1.19%) |
Aug 09, 2016 | 7.186 | 7.216 | 7.035 | 7.077 | 1,930,870 | -0.12(-1.67%) |
Aug 08, 2016 | 7.384 | 7.384 | 7.186 | 7.198 | 1,918,303 | +0.02(+0.25%) |
Aug 05, 2016 | 7.115 | 7.308 | 7.104 | 7.180 | 3,033,748 | +0.13(+1.83%) |
Aug 04, 2016 | 7.057 | 7.080 | 6.984 | 7.051 | 2,149,049 | +0.02(+0.33%) |
Aug 03, 2016 | 7.033 | 7.080 | 6.957 | 7.028 | 1,745,966 | -0.03(-0.41%) |
Aug 02, 2016 | 7.314 | 7.349 | 7.045 | 7.057 | 1,727,615 | -0.26(-3.60%) |
Aug 01, 2016 | 7.431 | 7.490 | 7.197 | 7.320 | 2,384,107 | -0.15(-1.96%) |
Jul 29, 2016 | 7.431 | 7.519 | 7.232 | 7.466 | 2,697,719 | +0.01(+0.16%) |
Jul 28, 2016 | 7.502 | 7.689 | 7.440 | 7.455 | 2,993,692 | -0.16(-2.08%) |
Jul 27, 2016 | 8.420 | 8.420 | 7.414 | 7.613 | 3,572,144 | -0.79(-9.40%) |
Jul 26, 2016 | 8.315 | 8.438 | 8.315 | 8.403 | 1,445,716 | +0.09(+1.06%) |
Jul 25, 2016 | 8.327 | 8.379 | 8.245 | 8.315 | 887,532 | -0.01(-0.07%) |
Jul 22, 2016 | 8.286 | 8.350 | 8.239 | 8.321 | 887,541 | +0.02(+0.28%) |
Jul 21, 2016 | 8.315 | 8.391 | 8.245 | 8.297 | 1,278,958 | +0.04(+0.42%) |
Jul 20, 2016 | 8.280 | 8.332 | 8.215 | 8.262 | 848,890 | +0.02(+0.28%) |
Jul 19, 2016 | 8.221 | 8.280 | 8.221 | 8.239 | 665,111 | +0.04(+0.43%) |
Jul 18, 2016 | 8.204 | 8.303 | 8.198 | 8.204 | 1,159,288 | +0.00(+0.00%) |
Jul 15, 2016 | 8.274 | 8.286 | 8.172 | 8.204 | 1,420,601 | -0.02(-0.21%) |
Jul 14, 2016 | 8.268 | 8.315 | 8.157 | 8.221 | 1,796,369 | -0.05(-0.57%) |
Jul 13, 2016 | 8.362 | 8.373 | 8.251 | 8.268 | 1,179,205 | -0.04(-0.49%) |
Jul 12, 2016 | 8.251 | 8.391 | 8.215 | 8.309 | 2,396,929 | +0.13(+1.65%) |
Jul 11, 2016 | 8.040 | 8.192 | 8.040 | 8.174 | 1,415,843 | +0.09(+1.16%) |
Jul 08, 2016 | 7.905 | 8.122 | 7.829 | 8.081 | 3,285,867 | +0.25(+3.21%) |
Jul 07, 2016 | 7.993 | 8.157 | 7.812 | 7.829 | 3,006,735 | -0.17(-2.12%) |
Jul 06, 2016 | 7.800 | 8.022 | 7.747 | 7.999 | 9,060,444 | +0.19(+2.47%) |
Jul 05, 2016 | 7.929 | 7.940 | 7.765 | 7.806 | 2,467,175 | -0.21(-2.63%) |