Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.589 | 7.720 | 7.426 | 7.622 | 41,806 | +0.10(+1.30%) |
Sep 29, 2016 | 7.777 | 7.777 | 7.516 | 7.524 | 34,041 | -0.24(-3.05%) |
Sep 28, 2016 | 7.752 | 7.907 | 7.687 | 7.761 | 36,933 | +0.00(+0.00%) |
Sep 27, 2016 | 7.671 | 7.850 | 7.654 | 7.761 | 41,773 | +0.05(+0.64%) |
Sep 26, 2016 | 7.891 | 7.997 | 7.695 | 7.712 | 47,018 | -0.27(-3.37%) |
Sep 23, 2016 | 7.875 | 8.030 | 7.867 | 7.981 | 55,287 | +0.08(+1.03%) |
Sep 22, 2016 | 7.752 | 7.916 | 7.752 | 7.899 | 39,263 | +0.18(+2.33%) |
Sep 21, 2016 | 7.622 | 7.769 | 7.622 | 7.720 | 29,709 | +0.10(+1.28%) |
Sep 20, 2016 | 7.671 | 7.671 | 7.597 | 7.622 | 39,871 | -0.04(-0.53%) |
Sep 19, 2016 | 7.385 | 7.671 | 7.385 | 7.663 | 54,798 | +0.27(+3.64%) |
Sep 16, 2016 | 7.369 | 7.434 | 7.230 | 7.393 | 84,794 | +0.06(+0.78%) |
Sep 15, 2016 | 7.450 | 7.508 | 7.246 | 7.336 | 111,076 | -0.08(-1.10%) |
Sep 14, 2016 | 7.622 | 7.761 | 7.393 | 7.418 | 26,974 | -0.21(-2.78%) |
Sep 13, 2016 | 7.679 | 7.747 | 7.573 | 7.630 | 33,623 | -0.15(-1.89%) |
Sep 12, 2016 | 7.679 | 7.793 | 7.540 | 7.777 | 64,022 | +0.15(+1.93%) |
Sep 09, 2016 | 7.638 | 7.744 | 7.508 | 7.630 | 46,428 | -0.01(-0.11%) |
Sep 08, 2016 | 7.410 | 7.676 | 7.361 | 7.638 | 63,342 | +0.30(+4.12%) |
Sep 07, 2016 | 7.638 | 7.638 | 7.328 | 7.336 | 322,848 | -0.25(-3.33%) |
Sep 06, 2016 | 7.597 | 7.614 | 7.442 | 7.589 | 46,414 | -0.01(-0.11%) |
Sep 02, 2016 | 7.418 | 7.597 | 7.597 | 7.597 | 32,106 | +0.24(+3.33%) |
Sep 01, 2016 | 7.981 | 7.981 | 7.344 | 7.353 | 212,290 | -0.60(-7.59%) |
Aug 31, 2016 | 7.997 | 7.997 | 7.777 | 7.956 | 37,339 | +0.04(+0.52%) |
Aug 30, 2016 | 7.679 | 7.956 | 7.679 | 7.916 | 129,189 | +0.26(+3.41%) |
Aug 29, 2016 | 7.630 | 7.695 | 7.589 | 7.654 | 52,659 | +0.02(+0.21%) |
Aug 26, 2016 | 7.663 | 7.756 | 7.557 | 7.638 | 45,556 | -0.05(-0.64%) |
Aug 25, 2016 | 7.548 | 7.721 | 7.524 | 7.687 | 50,739 | +0.11(+1.40%) |
Aug 24, 2016 | 7.589 | 7.597 | 7.548 | 7.581 | 40,676 | -0.01(-0.11%) |
Aug 23, 2016 | 7.679 | 7.679 | 7.548 | 7.589 | 19,280 | +0.04(+0.54%) |
Aug 22, 2016 | 7.728 | 7.728 | 7.500 | 7.548 | 21,504 | -0.21(-2.73%) |
Aug 19, 2016 | 7.810 | 7.810 | 7.687 | 7.761 | 53,198 | +0.03(+0.42%) |
Aug 18, 2016 | 7.932 | 7.932 | 7.712 | 7.728 | 82,656 | -0.20(-2.57%) |
Aug 17, 2016 | 7.059 | 7.973 | 6.936 | 7.932 | 190,262 | +1.06(+15.44%) |
Aug 16, 2016 | 7.075 | 7.075 | 6.855 | 6.871 | 34,340 | -0.23(-3.22%) |
Aug 15, 2016 | 6.814 | 7.112 | 6.814 | 7.100 | 56,645 | +0.29(+4.32%) |
Aug 12, 2016 | 6.732 | 6.814 | 6.667 | 6.806 | 42,914 | +0.07(+1.09%) |
Aug 11, 2016 | 6.692 | 6.732 | 6.683 | 6.732 | 15,146 | +0.04(+0.61%) |
Aug 10, 2016 | 6.683 | 6.716 | 6.594 | 6.692 | 19,237 | +0.01(+0.12%) |
Aug 09, 2016 | 6.708 | 6.716 | 6.667 | 6.683 | 51,088 | -0.02(-0.36%) |
Aug 08, 2016 | 6.692 | 6.732 | 6.692 | 6.708 | 19,559 | +0.07(+1.11%) |
Aug 05, 2016 | 6.741 | 6.814 | 6.610 | 6.634 | 18,343 | -0.02(-0.37%) |
Aug 04, 2016 | 6.496 | 6.716 | 6.406 | 6.659 | 162,256 | +0.11(+1.62%) |
Aug 03, 2016 | 6.439 | 6.602 | 6.349 | 6.553 | 42,315 | +0.11(+1.77%) |
Aug 02, 2016 | 6.667 | 6.692 | 6.439 | 6.439 | 26,536 | -0.21(-3.19%) |
Aug 01, 2016 | 6.634 | 6.757 | 6.618 | 6.651 | 143,716 | -0.02(-0.37%) |
Jul 29, 2016 | 6.887 | 6.887 | 6.634 | 6.675 | 65,945 | -0.24(-3.54%) |
Jul 28, 2016 | 7.034 | 7.070 | 6.847 | 6.920 | 22,682 | -0.09(-1.28%) |
Jul 27, 2016 | 7.124 | 7.132 | 6.936 | 7.010 | 23,915 | -0.08(-1.15%) |
Jul 26, 2016 | 7.173 | 7.238 | 7.026 | 7.091 | 35,583 | -0.07(-0.91%) |
Jul 25, 2016 | 7.328 | 7.368 | 7.124 | 7.157 | 30,891 | -0.20(-2.66%) |
Jul 22, 2016 | 6.675 | 7.418 | 6.675 | 7.353 | 44,881 | +0.64(+9.48%) |
Jul 21, 2016 | 6.610 | 6.741 | 6.610 | 6.716 | 514,673 | +0.07(+0.98%) |
Jul 20, 2016 | 6.577 | 6.700 | 6.577 | 6.651 | 122,220 | +0.03(+0.49%) |
Jul 19, 2016 | 6.692 | 6.765 | 6.577 | 6.618 | 95,938 | -0.15(-2.17%) |
Jul 18, 2016 | 6.773 | 6.855 | 6.684 | 6.765 | 22,239 | -0.03(-0.48%) |
Jul 15, 2016 | 6.838 | 6.887 | 6.724 | 6.798 | 123,522 | +0.00(+0.00%) |
Jul 14, 2016 | 6.871 | 6.879 | 6.773 | 6.798 | 50,846 | +0.01(+0.12%) |
Jul 13, 2016 | 6.822 | 6.928 | 6.659 | 6.789 | 23,084 | +0.01(+0.12%) |
Jul 12, 2016 | 6.871 | 6.993 | 6.757 | 6.781 | 57,670 | -0.02(-0.36%) |
Jul 11, 2016 | 6.847 | 6.969 | 6.781 | 6.806 | 52,901 | +0.04(+0.60%) |
Jul 08, 2016 | 6.667 | 6.924 | 6.626 | 6.765 | 50,282 | +0.14(+2.09%) |
Jul 07, 2016 | 6.594 | 6.757 | 6.488 | 6.626 | 64,283 | +0.05(+0.74%) |
Jul 06, 2016 | 6.365 | 6.659 | 6.365 | 6.577 | 37,960 | +0.15(+2.28%) |
Jul 05, 2016 | 6.553 | 6.553 | 6.243 | 6.430 | 95,330 | -0.14(-2.11%) |