Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.309 | 7.359 | 7.265 | 7.309 | 177,177 | +0.02(+0.30%) |
Sep 29, 2016 | 7.342 | 7.354 | 7.248 | 7.287 | 138,893 | -0.07(-0.98%) |
Sep 28, 2016 | 7.331 | 7.403 | 7.320 | 7.359 | 133,996 | +0.01(+0.08%) |
Sep 27, 2016 | 7.387 | 7.420 | 7.326 | 7.354 | 100,717 | -0.02(-0.30%) |
Sep 26, 2016 | 7.370 | 7.405 | 7.359 | 7.376 | 90,766 | -0.01(-0.08%) |
Sep 23, 2016 | 7.365 | 7.403 | 7.304 | 7.381 | 146,247 | +0.02(+0.23%) |
Sep 22, 2016 | 7.365 | 7.417 | 7.326 | 7.365 | 171,387 | +0.08(+1.07%) |
Sep 21, 2016 | 7.243 | 7.293 | 7.209 | 7.287 | 205,664 | +0.02(+0.31%) |
Sep 20, 2016 | 7.354 | 7.354 | 7.232 | 7.265 | 127,336 | -0.02(-0.30%) |
Sep 19, 2016 | 7.254 | 7.287 | 7.222 | 7.287 | 60,998 | +0.08(+1.13%) |
Sep 16, 2016 | 7.227 | 7.261 | 7.184 | 7.205 | 80,132 | -0.02(-0.23%) |
Sep 15, 2016 | 7.205 | 7.309 | 7.205 | 7.222 | 94,733 | -0.02(-0.30%) |
Sep 14, 2016 | 7.254 | 7.276 | 7.086 | 7.243 | 104,716 | +0.01(+0.15%) |
Sep 13, 2016 | 7.363 | 7.363 | 7.211 | 7.233 | 91,948 | -0.17(-2.28%) |
Sep 12, 2016 | 7.303 | 7.450 | 7.298 | 7.401 | 95,749 | +0.07(+0.97%) |
Sep 09, 2016 | 7.527 | 7.527 | 7.298 | 7.331 | 140,114 | -0.25(-3.30%) |
Sep 08, 2016 | 7.592 | 7.619 | 7.527 | 7.581 | 154,443 | -0.01(-0.14%) |
Sep 07, 2016 | 7.538 | 7.614 | 7.516 | 7.592 | 114,912 | +0.06(+0.80%) |
Sep 06, 2016 | 7.516 | 7.538 | 7.472 | 7.532 | 82,159 | +0.06(+0.80%) |
Sep 02, 2016 | 7.483 | 7.472 | 7.472 | 7.472 | 82,259 | +0.02(+0.29%) |
Sep 01, 2016 | 7.467 | 7.483 | 7.407 | 7.450 | 97,252 | +0.01(+0.07%) |
Aug 31, 2016 | 7.440 | 7.497 | 7.418 | 7.445 | 67,378 | +0.00(+0.00%) |
Aug 30, 2016 | 7.445 | 7.450 | 7.396 | 7.445 | 101,479 | +0.00(+0.00%) |
Aug 29, 2016 | 7.418 | 7.510 | 7.418 | 7.445 | 134,357 | +0.04(+0.51%) |
Aug 26, 2016 | 7.478 | 7.525 | 7.391 | 7.407 | 105,240 | -0.05(-0.73%) |
Aug 25, 2016 | 7.440 | 7.532 | 7.434 | 7.461 | 166,886 | -0.01(-0.07%) |
Aug 24, 2016 | 7.527 | 7.527 | 7.423 | 7.467 | 118,653 | -0.06(-0.80%) |
Aug 23, 2016 | 7.565 | 7.570 | 7.472 | 7.527 | 117,762 | +0.02(+0.29%) |
Aug 22, 2016 | 7.499 | 7.554 | 7.472 | 7.505 | 63,198 | +0.00(+0.00%) |
Aug 19, 2016 | 7.489 | 7.538 | 7.489 | 7.505 | 63,846 | -0.01(-0.15%) |
Aug 18, 2016 | 7.554 | 7.592 | 7.483 | 7.516 | 84,482 | -0.07(-0.86%) |
Aug 17, 2016 | 7.581 | 7.596 | 7.500 | 7.581 | 72,817 | +0.04(+0.51%) |
Aug 16, 2016 | 7.614 | 7.630 | 7.543 | 7.543 | 75,413 | -0.08(-1.00%) |
Aug 15, 2016 | 7.608 | 7.717 | 7.603 | 7.619 | 69,690 | +0.02(+0.21%) |
Aug 12, 2016 | 7.652 | 7.734 | 7.592 | 7.603 | 143,106 | -0.02(-0.24%) |
Aug 11, 2016 | 7.636 | 7.663 | 7.565 | 7.621 | 114,617 | -0.02(-0.26%) |
Aug 10, 2016 | 7.685 | 7.712 | 7.581 | 7.641 | 189,691 | -0.04(-0.50%) |
Aug 09, 2016 | 7.674 | 7.743 | 7.627 | 7.679 | 90,841 | +0.03(+0.36%) |
Aug 08, 2016 | 7.695 | 7.723 | 7.652 | 7.652 | 73,864 | -0.05(-0.64%) |
Aug 05, 2016 | 7.706 | 7.728 | 7.657 | 7.701 | 89,370 | -0.03(-0.35%) |
Aug 04, 2016 | 7.695 | 7.734 | 7.625 | 7.728 | 121,640 | +0.01(+0.07%) |
Aug 03, 2016 | 7.657 | 7.734 | 7.614 | 7.723 | 100,416 | +0.05(+0.64%) |
Aug 02, 2016 | 7.717 | 7.717 | 7.625 | 7.674 | 101,898 | -0.04(-0.49%) |
Aug 01, 2016 | 7.712 | 7.745 | 7.668 | 7.712 | 128,351 | +0.01(+0.14%) |
Jul 29, 2016 | 7.734 | 7.766 | 7.663 | 7.701 | 95,422 | -0.03(-0.42%) |
Jul 28, 2016 | 7.706 | 7.750 | 7.666 | 7.734 | 128,232 | +0.06(+0.78%) |
Jul 27, 2016 | 7.614 | 7.734 | 7.543 | 7.674 | 68,166 | +0.03(+0.43%) |
Jul 26, 2016 | 7.619 | 7.723 | 7.598 | 7.641 | 78,542 | +0.06(+0.79%) |
Jul 25, 2016 | 7.690 | 7.690 | 7.551 | 7.581 | 91,779 | -0.10(-1.35%) |
Jul 22, 2016 | 7.576 | 7.734 | 7.576 | 7.685 | 144,118 | +0.11(+1.44%) |
Jul 21, 2016 | 7.597 | 7.625 | 7.538 | 7.576 | 125,843 | -0.02(-0.29%) |
Jul 20, 2016 | 7.581 | 7.625 | 7.554 | 7.597 | 155,484 | +0.02(+0.29%) |
Jul 19, 2016 | 7.494 | 7.581 | 7.478 | 7.576 | 96,123 | +0.07(+0.87%) |
Jul 18, 2016 | 7.478 | 7.538 | 7.478 | 7.510 | 131,678 | +0.05(+0.66%) |
Jul 15, 2016 | 7.369 | 7.532 | 7.314 | 7.461 | 158,330 | +0.06(+0.81%) |
Jul 14, 2016 | 7.494 | 7.532 | 7.380 | 7.401 | 97,849 | -0.07(-0.95%) |
Jul 13, 2016 | 7.510 | 7.532 | 7.459 | 7.472 | 121,321 | -0.04(-0.58%) |
Jul 12, 2016 | 7.548 | 7.581 | 7.516 | 7.516 | 151,204 | -0.04(-0.50%) |
Jul 11, 2016 | 7.565 | 7.610 | 7.505 | 7.554 | 134,133 | +0.01(+0.14%) |
Jul 08, 2016 | 7.554 | 7.573 | 7.543 | 7.543 | 107,999 | +0.00(+0.00%) |
Jul 07, 2016 | 7.565 | 7.638 | 7.523 | 7.543 | 96,793 | -0.02(-0.29%) |
Jul 06, 2016 | 7.597 | 7.625 | 7.527 | 7.565 | 112,799 | -0.01(-0.14%) |
Jul 05, 2016 | 7.657 | 7.674 | 7.548 | 7.576 | 110,735 | -0.14(-1.83%) |