Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.652 | 7.652 | 7.600 | 7.636 | 95,685 | +0.03(+0.41%) |
Sep 29, 2016 | 7.662 | 7.662 | 7.579 | 7.605 | 55,237 | -0.04(-0.48%) |
Sep 28, 2016 | 7.641 | 7.646 | 7.600 | 7.641 | 96,335 | +0.03(+0.34%) |
Sep 27, 2016 | 7.585 | 7.616 | 7.569 | 7.616 | 107,970 | +0.03(+0.41%) |
Sep 26, 2016 | 7.528 | 7.605 | 7.528 | 7.585 | 214,137 | -0.02(-0.20%) |
Sep 23, 2016 | 7.544 | 7.600 | 7.544 | 7.600 | 105,939 | +0.03(+0.41%) |
Sep 22, 2016 | 7.528 | 7.569 | 7.528 | 7.569 | 235,249 | +0.05(+0.68%) |
Sep 21, 2016 | 7.456 | 7.518 | 7.441 | 7.518 | 238,767 | +0.10(+1.39%) |
Sep 20, 2016 | 7.389 | 7.415 | 7.364 | 7.415 | 108,431 | +0.06(+0.86%) |
Sep 19, 2016 | 7.347 | 7.376 | 7.342 | 7.352 | 203,652 | +0.01(+0.14%) |
Sep 16, 2016 | 7.357 | 7.383 | 7.342 | 7.342 | 155,644 | -0.03(-0.42%) |
Sep 15, 2016 | 7.372 | 7.408 | 7.352 | 7.372 | 246,576 | -0.01(-0.07%) |
Sep 14, 2016 | 7.337 | 7.378 | 7.329 | 7.378 | 359,359 | +0.04(+0.56%) |
Sep 13, 2016 | 7.352 | 7.367 | 7.296 | 7.337 | 402,083 | -0.03(-0.35%) |
Sep 12, 2016 | 7.347 | 7.388 | 7.347 | 7.362 | 151,080 | -0.01(-0.07%) |
Sep 09, 2016 | 7.403 | 7.420 | 7.337 | 7.367 | 206,322 | -0.08(-1.03%) |
Sep 08, 2016 | 7.444 | 7.459 | 7.415 | 7.444 | 170,437 | +0.01(+0.07%) |
Sep 07, 2016 | 7.418 | 7.439 | 7.418 | 7.439 | 227,262 | +0.02(+0.21%) |
Sep 06, 2016 | 7.398 | 7.423 | 7.388 | 7.423 | 230,221 | +0.04(+0.48%) |
Sep 02, 2016 | 7.393 | 7.388 | 7.388 | 7.388 | 183,525 | +0.01(+0.07%) |
Sep 01, 2016 | 7.403 | 7.418 | 7.378 | 7.383 | 218,056 | -0.03(-0.41%) |
Aug 31, 2016 | 7.434 | 7.434 | 7.388 | 7.413 | 212,274 | -0.01(-0.14%) |
Aug 30, 2016 | 7.434 | 7.434 | 7.393 | 7.423 | 111,131 | +0.02(+0.28%) |
Aug 29, 2016 | 7.413 | 7.418 | 7.388 | 7.403 | 111,973 | +0.03(+0.35%) |
Aug 26, 2016 | 7.398 | 7.429 | 7.378 | 7.378 | 117,675 | -0.02(-0.28%) |
Aug 25, 2016 | 7.398 | 7.429 | 7.393 | 7.398 | 181,658 | +0.01(+0.14%) |
Aug 24, 2016 | 7.403 | 7.403 | 7.383 | 7.388 | 147,968 | +0.00(+0.00%) |
Aug 23, 2016 | 7.413 | 7.429 | 7.388 | 7.388 | 163,151 | +0.00(+0.00%) |
Aug 22, 2016 | 7.378 | 7.398 | 7.362 | 7.388 | 64,582 | +0.02(+0.21%) |
Aug 19, 2016 | 7.403 | 7.403 | 7.362 | 7.372 | 55,754 | -0.02(-0.21%) |
Aug 18, 2016 | 7.398 | 7.423 | 7.378 | 7.388 | 136,805 | +0.02(+0.21%) |
Aug 17, 2016 | 7.383 | 7.444 | 7.372 | 7.372 | 169,385 | -0.01(-0.07%) |
Aug 16, 2016 | 7.362 | 7.393 | 7.362 | 7.378 | 143,167 | +0.01(+0.16%) |
Aug 15, 2016 | 7.351 | 7.417 | 7.351 | 7.366 | 233,535 | +0.03(+0.35%) |
Aug 12, 2016 | 7.320 | 7.371 | 7.315 | 7.341 | 216,753 | +0.05(+0.70%) |
Aug 11, 2016 | 7.315 | 7.331 | 7.285 | 7.290 | 187,786 | -0.02(-0.28%) |
Aug 10, 2016 | 7.315 | 7.315 | 7.270 | 7.310 | 168,583 | +0.02(+0.21%) |
Aug 09, 2016 | 7.341 | 7.371 | 7.265 | 7.295 | 158,761 | -0.02(-0.28%) |
Aug 08, 2016 | 7.336 | 7.336 | 7.290 | 7.315 | 66,278 | -0.01(-0.14%) |
Aug 05, 2016 | 7.366 | 7.376 | 7.315 | 7.325 | 96,774 | +0.02(+0.21%) |
Aug 04, 2016 | 7.320 | 7.320 | 7.290 | 7.310 | 76,501 | +0.02(+0.21%) |
Aug 03, 2016 | 7.305 | 7.310 | 7.280 | 7.295 | 103,263 | +0.01(+0.14%) |
Aug 02, 2016 | 7.310 | 7.310 | 7.271 | 7.285 | 75,632 | -0.04(-0.48%) |
Aug 01, 2016 | 7.300 | 7.341 | 7.287 | 7.320 | 155,749 | +0.01(+0.07%) |
Jul 29, 2016 | 7.295 | 7.320 | 7.280 | 7.315 | 187,454 | +0.04(+0.56%) |
Jul 28, 2016 | 7.224 | 7.285 | 7.214 | 7.275 | 124,490 | +0.06(+0.77%) |
Jul 27, 2016 | 7.204 | 7.255 | 7.184 | 7.219 | 103,626 | +0.03(+0.42%) |
Jul 26, 2016 | 7.158 | 7.189 | 7.153 | 7.189 | 127,325 | +0.04(+0.50%) |
Jul 25, 2016 | 7.173 | 7.173 | 7.113 | 7.153 | 638,661 | -0.04(-0.49%) |
Jul 22, 2016 | 7.168 | 7.189 | 7.151 | 7.189 | 46,345 | +0.05(+0.71%) |
Jul 21, 2016 | 7.143 | 7.163 | 7.128 | 7.138 | 139,769 | +0.03(+0.37%) |
Jul 20, 2016 | 7.071 | 7.136 | 7.071 | 7.111 | 135,639 | +0.05(+0.71%) |
Jul 19, 2016 | 7.081 | 7.086 | 7.051 | 7.061 | 111,992 | +0.01(+0.07%) |
Jul 18, 2016 | 7.056 | 7.101 | 7.041 | 7.056 | 135,851 | +0.01(+0.07%) |
Jul 15, 2016 | 7.036 | 7.061 | 7.016 | 7.051 | 146,837 | +0.02(+0.29%) |
Jul 14, 2016 | 7.096 | 7.096 | 6.996 | 7.031 | 140,399 | +0.01(+0.07%) |
Jul 13, 2016 | 7.071 | 7.076 | 7.006 | 7.026 | 166,858 | -0.02(-0.21%) |
Jul 12, 2016 | 7.046 | 7.071 | 7.031 | 7.041 | 187,260 | +0.02(+0.29%) |
Jul 11, 2016 | 7.051 | 7.066 | 7.006 | 7.021 | 121,601 | -0.02(-0.21%) |
Jul 08, 2016 | 6.980 | 7.051 | 6.960 | 7.036 | 114,910 | +0.08(+1.08%) |
Jul 07, 2016 | 6.920 | 6.972 | 6.915 | 6.960 | 219,702 | +0.05(+0.73%) |
Jul 06, 2016 | 6.900 | 6.945 | 6.890 | 6.910 | 141,007 | +0.01(+0.15%) |
Jul 05, 2016 | 6.945 | 6.960 | 6.890 | 6.900 | 160,510 | -0.09(-1.22%) |