Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.520 | 7.540 | 7.420 | 7.490 | 6,301 | +0.08(+1.08%) |
Sep 29, 2016 | 7.530 | 7.550 | 7.410 | 7.410 | 9,837 | -0.15(-1.98%) |
Sep 28, 2016 | 7.510 | 7.600 | 7.500 | 7.560 | 9,811 | +0.06(+0.80%) |
Sep 27, 2016 | 7.440 | 7.503 | 7.440 | 7.500 | 7,496 | +0.11(+1.49%) |
Sep 26, 2016 | 7.460 | 7.460 | 7.340 | 7.390 | 13,063 | -0.32(-4.15%) |
Sep 23, 2016 | 7.580 | 7.720 | 7.580 | 7.710 | 14,008 | +0.02(+0.26%) |
Sep 22, 2016 | 7.860 | 7.860 | 7.650 | 7.690 | 19,907 | -0.19(-2.41%) |
Sep 21, 2016 | 7.840 | 7.900 | 7.760 | 7.880 | 16,773 | +0.45(+6.06%) |
Sep 20, 2016 | 7.540 | 7.590 | 7.430 | 7.430 | 6,414 | -0.02(-0.27%) |
Sep 19, 2016 | 7.460 | 7.580 | 7.420 | 7.450 | 15,881 | -0.06(-0.80%) |
Sep 16, 2016 | 7.410 | 7.543 | 7.410 | 7.510 | 7,267 | +0.01(+0.13%) |
Sep 15, 2016 | 7.560 | 7.560 | 7.430 | 7.500 | 10,876 | -0.11(-1.45%) |
Sep 14, 2016 | 7.720 | 7.730 | 7.600 | 7.610 | 10,902 | +0.03(+0.40%) |
Sep 13, 2016 | 7.750 | 7.750 | 7.530 | 7.580 | 10,924 | -0.21(-2.70%) |
Sep 12, 2016 | 7.760 | 7.820 | 7.610 | 7.790 | 32,500 | +0.25(+3.32%) |
Sep 09, 2016 | 7.750 | 7.750 | 7.540 | 7.540 | 6,645 | -0.18(-2.33%) |
Sep 08, 2016 | 7.760 | 7.760 | 7.680 | 7.720 | 5,183 | -0.05(-0.64%) |
Sep 07, 2016 | 7.820 | 7.870 | 7.726 | 7.770 | 7,968 | +0.07(+0.91%) |
Sep 06, 2016 | 7.730 | 7.730 | 7.610 | 7.700 | 24,213 | +0.34(+4.62%) |
Sep 02, 2016 | 7.300 | 7.360 | 7.360 | 7.360 | 2,600 | +0.12(+1.66%) |
Sep 01, 2016 | 7.420 | 7.420 | 7.220 | 7.240 | 27,319 | -0.29(-3.85%) |
Aug 31, 2016 | 7.470 | 7.530 | 7.470 | 7.530 | 7,203 | +0.03(+0.40%) |
Aug 30, 2016 | 7.460 | 7.520 | 7.445 | 7.500 | 15,387 | +0.12(+1.63%) |
Aug 29, 2016 | 7.380 | 7.440 | 7.330 | 7.380 | 18,958 | -0.14(-1.86%) |
Aug 26, 2016 | 7.640 | 7.640 | 7.511 | 7.520 | 18,120 | -0.08(-1.05%) |
Aug 25, 2016 | 7.660 | 7.660 | 7.600 | 7.600 | 6,564 | -0.08(-1.04%) |
Aug 24, 2016 | 7.740 | 7.780 | 7.650 | 7.680 | 23,738 | -0.14(-1.79%) |
Aug 23, 2016 | 7.810 | 7.850 | 7.780 | 7.820 | 10,192 | +0.10(+1.30%) |
Aug 22, 2016 | 7.720 | 7.780 | 7.610 | 7.720 | 14,989 | +0.06(+0.78%) |
Aug 19, 2016 | 7.660 | 7.690 | 7.620 | 7.660 | 6,318 | -0.03(-0.39%) |
Aug 18, 2016 | 7.620 | 7.700 | 7.590 | 7.690 | 22,411 | +0.14(+1.85%) |
Aug 17, 2016 | 7.500 | 7.580 | 7.430 | 7.550 | 9,000 | -0.04(-0.53%) |
Aug 16, 2016 | 7.600 | 7.650 | 7.560 | 7.590 | 30,477 | +0.11(+1.47%) |
Aug 15, 2016 | 7.470 | 7.520 | 7.470 | 7.480 | 10,649 | +0.02(+0.27%) |
Aug 12, 2016 | 7.490 | 7.520 | 7.460 | 7.460 | 34,395 | -0.03(-0.40%) |
Aug 11, 2016 | 7.500 | 7.520 | 7.460 | 7.490 | 25,233 | +0.23(+3.17%) |
Aug 10, 2016 | 7.360 | 7.400 | 7.230 | 7.260 | 64,945 | +0.22(+3.12%) |
Aug 09, 2016 | 6.930 | 7.060 | 6.880 | 7.040 | 67,287 | +0.22(+3.23%) |
Aug 08, 2016 | 6.930 | 6.945 | 6.690 | 6.820 | 26,001 | -0.10(-1.45%) |
Aug 05, 2016 | 6.900 | 6.930 | 6.885 | 6.920 | 5,327 | +0.00(+0.00%) |
Aug 04, 2016 | 7.010 | 7.010 | 6.911 | 6.920 | 7,952 | -0.06(-0.86%) |
Aug 03, 2016 | 6.930 | 6.980 | 6.910 | 6.980 | 4,081 | +0.02(+0.29%) |
Aug 02, 2016 | 6.990 | 7.020 | 6.900 | 6.960 | 13,954 | -0.19(-2.66%) |
Aug 01, 2016 | 7.250 | 7.250 | 7.111 | 7.150 | 13,022 | -0.06(-0.83%) |
Jul 29, 2016 | 7.140 | 7.250 | 7.140 | 7.210 | 4,922 | +0.03(+0.42%) |
Jul 28, 2016 | 7.150 | 7.200 | 7.110 | 7.180 | 13,836 | +0.12(+1.70%) |
Jul 27, 2016 | 7.130 | 7.160 | 6.950 | 7.060 | 10,798 | -0.07(-0.98%) |
Jul 26, 2016 | 7.140 | 7.170 | 7.070 | 7.130 | 26,439 | +0.00(+0.00%) |
Jul 25, 2016 | 7.080 | 7.190 | 7.040 | 7.130 | 61,931 | +0.36(+5.32%) |
Jul 22, 2016 | 6.700 | 6.920 | 6.700 | 6.770 | 16,171 | +0.07(+1.04%) |
Jul 21, 2016 | 6.950 | 6.960 | 6.620 | 6.700 | 21,719 | -0.14(-2.05%) |
Jul 20, 2016 | 6.840 | 6.870 | 6.810 | 6.840 | 7,726 | -0.05(-0.73%) |
Jul 19, 2016 | 6.910 | 6.930 | 6.860 | 6.890 | 13,487 | +0.04(+0.58%) |
Jul 18, 2016 | 6.990 | 6.990 | 6.850 | 6.850 | 20,734 | -0.29(-4.06%) |
Jul 15, 2016 | 7.020 | 7.160 | 7.020 | 7.140 | 7,569 | +0.06(+0.85%) |
Jul 14, 2016 | 7.250 | 7.250 | 6.900 | 7.080 | 40,470 | -0.17(-2.34%) |
Jul 13, 2016 | 7.250 | 7.280 | 7.180 | 7.250 | 29,673 | -0.04(-0.55%) |
Jul 12, 2016 | 7.070 | 7.380 | 7.060 | 7.290 | 84,151 | +0.77(+11.81%) |
Jul 11, 2016 | 6.500 | 6.560 | 6.490 | 6.520 | 5,122 | +0.06(+0.93%) |
Jul 08, 2016 | 6.410 | 6.550 | 6.440 | 6.460 | 10,859 | +0.02(+0.31%) |
Jul 07, 2016 | 6.510 | 6.510 | 6.380 | 6.440 | 16,779 | -0.08(-1.23%) |
Jul 06, 2016 | 6.460 | 6.580 | 6.420 | 6.520 | 20,027 | +0.12(+1.87%) |
Jul 05, 2016 | 6.640 | 6.640 | 6.400 | 6.400 | 26,178 | -0.31(-4.62%) |