Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.589 | 7.589 | 7.538 | 7.574 | 96,470 | +0.03(+0.41%) |
Sep 29, 2016 | 7.599 | 7.599 | 7.518 | 7.543 | 55,690 | -0.04(-0.48%) |
Sep 28, 2016 | 7.579 | 7.584 | 7.538 | 7.579 | 97,124 | +0.03(+0.34%) |
Sep 27, 2016 | 7.523 | 7.554 | 7.508 | 7.554 | 108,855 | +0.03(+0.41%) |
Sep 26, 2016 | 7.467 | 7.543 | 7.467 | 7.523 | 215,893 | -0.02(-0.20%) |
Sep 23, 2016 | 7.482 | 7.538 | 7.482 | 7.538 | 106,808 | +0.03(+0.41%) |
Sep 22, 2016 | 7.467 | 7.508 | 7.467 | 7.508 | 237,178 | +0.05(+0.68%) |
Sep 21, 2016 | 7.395 | 7.457 | 7.380 | 7.457 | 240,725 | +0.10(+1.39%) |
Sep 20, 2016 | 7.329 | 7.355 | 7.304 | 7.355 | 109,320 | +0.06(+0.86%) |
Sep 19, 2016 | 7.287 | 7.316 | 7.282 | 7.292 | 205,322 | +0.01(+0.14%) |
Sep 16, 2016 | 7.297 | 7.323 | 7.282 | 7.282 | 156,920 | -0.03(-0.42%) |
Sep 15, 2016 | 7.312 | 7.348 | 7.292 | 7.312 | 248,598 | -0.01(-0.07%) |
Sep 14, 2016 | 7.277 | 7.318 | 7.269 | 7.318 | 362,305 | +0.04(+0.56%) |
Sep 13, 2016 | 7.292 | 7.307 | 7.237 | 7.277 | 405,380 | -0.03(-0.35%) |
Sep 12, 2016 | 7.287 | 7.328 | 7.287 | 7.302 | 152,319 | -0.01(-0.07%) |
Sep 09, 2016 | 7.343 | 7.360 | 7.277 | 7.307 | 208,013 | -0.08(-1.03%) |
Sep 08, 2016 | 7.383 | 7.399 | 7.354 | 7.383 | 171,835 | +0.01(+0.07%) |
Sep 07, 2016 | 7.358 | 7.378 | 7.358 | 7.378 | 229,125 | +0.02(+0.21%) |
Sep 06, 2016 | 7.338 | 7.363 | 7.328 | 7.363 | 232,109 | +0.04(+0.48%) |
Sep 02, 2016 | 7.333 | 7.328 | 7.328 | 7.328 | 185,030 | +0.01(+0.07%) |
Sep 01, 2016 | 7.343 | 7.358 | 7.318 | 7.323 | 219,844 | -0.03(-0.41%) |
Aug 31, 2016 | 7.373 | 7.373 | 7.328 | 7.353 | 214,014 | -0.01(-0.14%) |
Aug 30, 2016 | 7.373 | 7.373 | 7.333 | 7.363 | 112,042 | +0.02(+0.28%) |
Aug 29, 2016 | 7.353 | 7.358 | 7.328 | 7.343 | 112,892 | +0.03(+0.35%) |
Aug 26, 2016 | 7.338 | 7.368 | 7.318 | 7.318 | 118,640 | -0.02(-0.28%) |
Aug 25, 2016 | 7.338 | 7.368 | 7.333 | 7.338 | 183,148 | +0.01(+0.14%) |
Aug 24, 2016 | 7.343 | 7.343 | 7.323 | 7.328 | 149,181 | +0.00(+0.00%) |
Aug 23, 2016 | 7.353 | 7.368 | 7.328 | 7.328 | 164,489 | +0.00(+0.00%) |
Aug 22, 2016 | 7.318 | 7.338 | 7.302 | 7.328 | 65,112 | +0.02(+0.21%) |
Aug 19, 2016 | 7.343 | 7.343 | 7.302 | 7.312 | 56,212 | -0.02(-0.21%) |
Aug 18, 2016 | 7.338 | 7.363 | 7.318 | 7.328 | 137,927 | +0.02(+0.21%) |
Aug 17, 2016 | 7.323 | 7.383 | 7.312 | 7.312 | 170,774 | -0.01(-0.07%) |
Aug 16, 2016 | 7.302 | 7.333 | 7.302 | 7.318 | 144,341 | +0.01(+0.16%) |
Aug 15, 2016 | 7.291 | 7.356 | 7.291 | 7.306 | 235,450 | +0.03(+0.35%) |
Aug 12, 2016 | 7.261 | 7.311 | 7.256 | 7.281 | 218,530 | +0.05(+0.70%) |
Aug 11, 2016 | 7.256 | 7.271 | 7.226 | 7.231 | 189,325 | -0.02(-0.28%) |
Aug 10, 2016 | 7.256 | 7.256 | 7.211 | 7.251 | 169,965 | +0.02(+0.21%) |
Aug 09, 2016 | 7.281 | 7.311 | 7.206 | 7.236 | 160,063 | -0.02(-0.28%) |
Aug 08, 2016 | 7.276 | 7.276 | 7.231 | 7.256 | 66,821 | -0.01(-0.14%) |
Aug 05, 2016 | 7.306 | 7.316 | 7.256 | 7.266 | 97,567 | +0.02(+0.21%) |
Aug 04, 2016 | 7.261 | 7.261 | 7.231 | 7.251 | 77,129 | +0.02(+0.21%) |
Aug 03, 2016 | 7.246 | 7.251 | 7.221 | 7.236 | 104,110 | +0.01(+0.14%) |
Aug 02, 2016 | 7.251 | 7.251 | 7.212 | 7.226 | 76,252 | -0.04(-0.48%) |
Aug 01, 2016 | 7.241 | 7.281 | 7.228 | 7.261 | 157,026 | +0.01(+0.07%) |
Jul 29, 2016 | 7.236 | 7.261 | 7.221 | 7.256 | 188,991 | +0.04(+0.56%) |
Jul 28, 2016 | 7.165 | 7.226 | 7.155 | 7.216 | 125,511 | +0.06(+0.77%) |
Jul 27, 2016 | 7.145 | 7.196 | 7.125 | 7.160 | 104,476 | +0.03(+0.42%) |
Jul 26, 2016 | 7.100 | 7.130 | 7.095 | 7.130 | 128,369 | +0.04(+0.50%) |
Jul 25, 2016 | 7.115 | 7.115 | 7.055 | 7.095 | 643,897 | -0.04(-0.49%) |
Jul 22, 2016 | 7.110 | 7.130 | 7.092 | 7.130 | 46,725 | +0.05(+0.71%) |
Jul 21, 2016 | 7.085 | 7.105 | 7.070 | 7.080 | 140,915 | +0.03(+0.37%) |
Jul 20, 2016 | 7.014 | 7.078 | 7.014 | 7.053 | 136,751 | +0.05(+0.71%) |
Jul 19, 2016 | 7.024 | 7.029 | 6.994 | 7.004 | 112,910 | +0.00(+0.07%) |
Jul 18, 2016 | 6.999 | 7.043 | 6.984 | 6.999 | 136,965 | +0.00(+0.07%) |
Jul 15, 2016 | 6.979 | 7.004 | 6.959 | 6.994 | 148,041 | +0.02(+0.29%) |
Jul 14, 2016 | 7.038 | 7.038 | 6.939 | 6.974 | 141,551 | +0.00(+0.07%) |
Jul 13, 2016 | 7.014 | 7.019 | 6.949 | 6.969 | 168,226 | -0.01(-0.21%) |
Jul 12, 2016 | 6.989 | 7.014 | 6.974 | 6.984 | 188,796 | +0.02(+0.29%) |
Jul 11, 2016 | 6.994 | 7.009 | 6.949 | 6.964 | 122,598 | -0.01(-0.21%) |
Jul 08, 2016 | 6.924 | 6.994 | 6.904 | 6.979 | 115,853 | +0.07(+1.08%) |
Jul 07, 2016 | 6.864 | 6.915 | 6.859 | 6.904 | 221,503 | +0.05(+0.73%) |
Jul 06, 2016 | 6.844 | 6.889 | 6.834 | 6.854 | 142,164 | +0.01(+0.15%) |
Jul 05, 2016 | 6.889 | 6.904 | 6.834 | 6.844 | 161,826 | -0.08(-1.22%) |