Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.113 | 8.380 | 7.961 | 8.316 | 972,701 | +0.33(+4.14%) |
Sep 29, 2016 | 8.017 | 8.246 | 7.846 | 7.985 | 909,642 | +0.01(+0.08%) |
Sep 28, 2016 | 7.483 | 7.992 | 7.375 | 7.979 | 632,229 | +0.62(+8.47%) |
Sep 27, 2016 | 7.477 | 7.477 | 7.134 | 7.356 | 715,880 | -0.18(-2.45%) |
Sep 26, 2016 | 7.496 | 7.763 | 7.496 | 7.540 | 707,377 | +0.11(+1.45%) |
Sep 23, 2016 | 7.750 | 7.833 | 7.346 | 7.432 | 779,474 | -0.36(-4.65%) |
Sep 22, 2016 | 7.699 | 7.821 | 7.572 | 7.795 | 1,237,119 | +0.32(+4.34%) |
Sep 21, 2016 | 7.172 | 7.477 | 7.159 | 7.470 | 738,081 | +0.48(+6.82%) |
Sep 20, 2016 | 6.987 | 7.102 | 6.873 | 6.994 | 469,608 | -0.01(-0.09%) |
Sep 19, 2016 | 7.248 | 7.432 | 6.936 | 7.000 | 577,421 | -0.13(-1.87%) |
Sep 16, 2016 | 6.809 | 7.178 | 6.809 | 7.134 | 1,817,769 | +0.15(+2.09%) |
Sep 15, 2016 | 6.943 | 7.025 | 6.905 | 6.987 | 523,744 | +0.10(+1.38%) |
Sep 14, 2016 | 6.790 | 7.070 | 6.733 | 6.892 | 699,019 | +0.11(+1.69%) |
Sep 13, 2016 | 7.013 | 7.032 | 6.638 | 6.777 | 895,971 | -0.45(-6.16%) |
Sep 12, 2016 | 6.924 | 7.273 | 6.898 | 7.223 | 798,607 | +0.06(+0.80%) |
Sep 09, 2016 | 7.623 | 7.629 | 7.165 | 7.165 | 749,767 | -0.64(-8.15%) |
Sep 08, 2016 | 7.706 | 7.820 | 7.610 | 7.801 | 789,166 | +0.20(+2.59%) |
Sep 07, 2016 | 7.483 | 7.604 | 7.388 | 7.604 | 769,840 | +0.12(+1.61%) |
Sep 06, 2016 | 7.369 | 7.540 | 7.254 | 7.483 | 568,711 | +0.17(+2.26%) |
Sep 02, 2016 | 7.312 | 7.318 | 7.318 | 7.318 | 553,803 | +0.19(+2.68%) |
Sep 01, 2016 | 6.936 | 7.165 | 6.860 | 7.127 | 814,526 | +0.12(+1.72%) |
Aug 31, 2016 | 6.981 | 7.153 | 6.917 | 7.006 | 1,292,406 | -0.08(-1.17%) |
Aug 30, 2016 | 7.394 | 7.483 | 7.013 | 7.089 | 1,627,847 | -0.31(-4.13%) |
Aug 29, 2016 | 7.337 | 7.528 | 7.273 | 7.394 | 645,595 | +0.03(+0.35%) |
Aug 26, 2016 | 7.356 | 7.540 | 7.261 | 7.369 | 965,518 | +0.06(+0.78%) |
Aug 25, 2016 | 7.318 | 7.451 | 7.172 | 7.312 | 814,580 | -0.02(-0.26%) |
Aug 24, 2016 | 7.388 | 7.439 | 7.223 | 7.331 | 604,067 | -0.15(-2.04%) |
Aug 23, 2016 | 7.426 | 7.617 | 7.381 | 7.483 | 1,022,139 | +0.01(+0.09%) |
Aug 22, 2016 | 7.273 | 7.477 | 7.172 | 7.477 | 1,060,899 | -0.02(-0.25%) |
Aug 19, 2016 | 7.521 | 7.534 | 7.356 | 7.496 | 793,708 | -0.08(-1.09%) |
Aug 18, 2016 | 7.426 | 7.731 | 7.407 | 7.579 | 859,104 | +0.19(+2.58%) |
Aug 17, 2016 | 7.273 | 7.483 | 7.210 | 7.388 | 1,076,953 | +0.03(+0.35%) |
Aug 16, 2016 | 7.477 | 7.477 | 7.172 | 7.362 | 857,888 | -0.11(-1.45%) |
Aug 15, 2016 | 7.197 | 7.490 | 7.197 | 7.470 | 720,606 | +0.34(+4.72%) |
Aug 12, 2016 | 7.178 | 7.223 | 6.940 | 7.134 | 823,157 | -0.02(-0.27%) |
Aug 11, 2016 | 7.057 | 7.305 | 6.917 | 7.153 | 1,435,073 | +0.22(+3.12%) |
Aug 10, 2016 | 6.917 | 7.083 | 6.697 | 6.936 | 1,287,763 | +0.04(+0.55%) |
Aug 09, 2016 | 6.905 | 6.905 | 6.765 | 6.898 | 1,384,650 | +0.06(+0.93%) |
Aug 08, 2016 | 6.765 | 6.949 | 6.730 | 6.835 | 1,453,782 | +0.17(+2.58%) |
Aug 05, 2016 | 6.243 | 7.083 | 6.224 | 6.663 | 2,409,664 | +0.72(+12.15%) |
Aug 04, 2016 | 5.683 | 6.300 | 5.627 | 5.941 | 1,463,919 | +0.28(+5.01%) |
Aug 03, 2016 | 5.463 | 5.658 | 5.362 | 5.658 | 745,876 | +0.26(+4.90%) |
Aug 02, 2016 | 5.406 | 5.583 | 5.211 | 5.394 | 1,038,046 | +0.10(+1.90%) |
Aug 01, 2016 | 5.488 | 5.551 | 5.230 | 5.293 | 1,164,749 | -0.31(-5.61%) |
Jul 29, 2016 | 5.469 | 5.652 | 5.299 | 5.608 | 1,455,043 | +0.06(+1.02%) |
Jul 28, 2016 | 5.696 | 5.841 | 5.532 | 5.551 | 891,156 | -0.14(-2.54%) |
Jul 27, 2016 | 5.885 | 6.074 | 5.551 | 5.696 | 917,740 | -0.20(-3.42%) |
Jul 26, 2016 | 5.765 | 6.004 | 5.746 | 5.897 | 647,461 | +0.10(+1.74%) |
Jul 25, 2016 | 5.885 | 5.935 | 5.734 | 5.797 | 563,446 | -0.14(-2.44%) |
Jul 22, 2016 | 6.004 | 6.004 | 5.820 | 5.941 | 631,984 | -0.06(-0.94%) |
Jul 21, 2016 | 6.086 | 6.319 | 5.960 | 5.998 | 912,977 | -0.10(-1.65%) |
Jul 20, 2016 | 5.948 | 6.206 | 5.847 | 6.099 | 664,783 | +0.05(+0.83%) |
Jul 19, 2016 | 6.231 | 6.262 | 6.036 | 6.048 | 747,061 | -0.21(-3.32%) |
Jul 18, 2016 | 6.086 | 6.262 | 5.960 | 6.256 | 598,078 | +0.06(+1.02%) |
Jul 15, 2016 | 6.401 | 6.401 | 6.124 | 6.193 | 822,942 | -0.08(-1.20%) |
Jul 14, 2016 | 6.300 | 6.401 | 6.218 | 6.269 | 1,059,620 | +0.11(+1.74%) |
Jul 13, 2016 | 6.653 | 6.728 | 6.086 | 6.162 | 1,433,364 | -0.55(-8.16%) |
Jul 12, 2016 | 6.514 | 6.892 | 6.492 | 6.709 | 1,248,866 | +0.50(+8.00%) |
Jul 11, 2016 | 6.376 | 6.445 | 6.193 | 6.212 | 702,682 | -0.08(-1.20%) |
Jul 08, 2016 | 6.086 | 6.382 | 5.935 | 6.288 | 845,874 | +0.35(+5.94%) |
Jul 07, 2016 | 6.244 | 6.395 | 5.847 | 5.935 | 1,298,137 | -0.17(-2.78%) |
Jul 06, 2016 | 5.778 | 6.124 | 5.709 | 6.105 | 1,557,118 | +0.25(+4.19%) |
Jul 05, 2016 | 6.086 | 6.256 | 5.721 | 5.860 | 889,858 | -0.48(-7.55%) |