Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.540 | 7.830 | 7.470 | 7.740 | 422,671 | +0.14(+1.84%) |
Sep 29, 2016 | 7.890 | 7.890 | 7.590 | 7.600 | 211,854 | -0.26(-3.31%) |
Sep 28, 2016 | 7.640 | 7.950 | 7.530 | 7.860 | 152,198 | +0.20(+2.61%) |
Sep 27, 2016 | 7.500 | 7.690 | 7.402 | 7.660 | 201,834 | -0.01(-0.13%) |
Sep 26, 2016 | 7.740 | 7.930 | 7.640 | 7.670 | 165,597 | -0.10(-1.29%) |
Sep 23, 2016 | 7.850 | 8.000 | 7.740 | 7.770 | 198,891 | -0.10(-1.27%) |
Sep 22, 2016 | 7.910 | 7.960 | 7.510 | 7.870 | 409,570 | +0.02(+0.25%) |
Sep 21, 2016 | 7.540 | 8.000 | 7.370 | 7.850 | 516,278 | +0.37(+4.95%) |
Sep 20, 2016 | 7.240 | 7.580 | 7.230 | 7.480 | 662,749 | +0.25(+3.46%) |
Sep 19, 2016 | 6.910 | 7.250 | 6.870 | 7.230 | 434,460 | +0.30(+4.33%) |
Sep 16, 2016 | 6.810 | 6.950 | 6.780 | 6.930 | 870,998 | +0.12(+1.76%) |
Sep 15, 2016 | 6.800 | 6.850 | 6.700 | 6.810 | 158,944 | -0.01(-0.15%) |
Sep 14, 2016 | 6.790 | 6.890 | 6.631 | 6.820 | 244,937 | +0.03(+0.44%) |
Sep 13, 2016 | 6.920 | 7.000 | 6.740 | 6.790 | 214,328 | -0.17(-2.44%) |
Sep 12, 2016 | 6.870 | 7.060 | 6.860 | 6.960 | 182,542 | +0.08(+1.16%) |
Sep 09, 2016 | 7.010 | 7.020 | 6.860 | 6.880 | 232,948 | -0.16(-2.27%) |
Sep 08, 2016 | 6.910 | 7.160 | 6.800 | 7.040 | 289,589 | +0.14(+2.03%) |
Sep 07, 2016 | 6.770 | 7.040 | 6.750 | 6.900 | 208,298 | +0.07(+1.02%) |
Sep 06, 2016 | 6.750 | 6.930 | 6.750 | 6.830 | 181,372 | +0.10(+1.49%) |
Sep 02, 2016 | 6.830 | 6.730 | 6.730 | 6.730 | 192,800 | -0.03(-0.44%) |
Sep 01, 2016 | 6.700 | 6.870 | 6.550 | 6.760 | 101,139 | +0.10(+1.50%) |
Aug 31, 2016 | 6.560 | 6.980 | 6.430 | 6.660 | 430,034 | +0.10(+1.52%) |
Aug 30, 2016 | 6.540 | 6.630 | 6.460 | 6.560 | 79,225 | +0.03(+0.46%) |
Aug 29, 2016 | 6.660 | 6.660 | 6.430 | 6.530 | 109,174 | -0.09(-1.36%) |
Aug 26, 2016 | 6.550 | 6.720 | 6.380 | 6.620 | 176,890 | +0.06(+0.91%) |
Aug 25, 2016 | 6.420 | 6.700 | 6.420 | 6.560 | 171,917 | +0.13(+2.02%) |
Aug 24, 2016 | 6.990 | 7.200 | 6.400 | 6.430 | 316,458 | -0.53(-7.61%) |
Aug 23, 2016 | 7.000 | 7.220 | 6.850 | 6.960 | 388,771 | +0.01(+0.14%) |
Aug 22, 2016 | 6.660 | 6.980 | 6.640 | 6.950 | 201,819 | +0.32(+4.83%) |
Aug 19, 2016 | 6.640 | 6.710 | 6.570 | 6.630 | 142,474 | -0.01(-0.15%) |
Aug 18, 2016 | 6.640 | 6.800 | 6.580 | 6.640 | 133,149 | +0.03(+0.45%) |
Aug 17, 2016 | 6.710 | 6.710 | 6.550 | 6.610 | 122,916 | -0.10(-1.49%) |
Aug 16, 2016 | 6.950 | 6.980 | 6.680 | 6.710 | 148,263 | -0.23(-3.31%) |
Aug 15, 2016 | 6.540 | 6.980 | 6.520 | 6.940 | 186,885 | +0.42(+6.44%) |
Aug 12, 2016 | 6.500 | 6.540 | 6.236 | 6.520 | 139,447 | -0.01(-0.15%) |
Aug 11, 2016 | 6.440 | 6.600 | 6.270 | 6.530 | 122,124 | +0.10(+1.56%) |
Aug 10, 2016 | 6.810 | 6.810 | 6.400 | 6.430 | 103,550 | -0.41(-5.99%) |
Aug 09, 2016 | 6.860 | 6.890 | 6.780 | 6.840 | 118,830 | -0.01(-0.15%) |
Aug 08, 2016 | 6.830 | 6.930 | 6.800 | 6.850 | 244,489 | +0.02(+0.29%) |
Aug 05, 2016 | 6.440 | 6.860 | 6.350 | 6.830 | 219,502 | +0.40(+6.22%) |
Aug 04, 2016 | 6.610 | 6.700 | 6.400 | 6.430 | 142,541 | -0.13(-1.98%) |
Aug 03, 2016 | 6.480 | 6.590 | 6.350 | 6.560 | 206,298 | +0.07(+1.08%) |
Aug 02, 2016 | 6.500 | 6.600 | 6.300 | 6.490 | 136,743 | -0.03(-0.46%) |
Aug 01, 2016 | 6.290 | 6.550 | 6.225 | 6.520 | 256,657 | +0.23(+3.66%) |
Jul 29, 2016 | 6.190 | 6.325 | 6.070 | 6.290 | 100,681 | +0.10(+1.62%) |
Jul 28, 2016 | 6.200 | 6.330 | 6.010 | 6.190 | 150,384 | -0.02(-0.32%) |
Jul 27, 2016 | 6.230 | 6.340 | 6.120 | 6.210 | 116,553 | +0.00(+0.00%) |
Jul 26, 2016 | 6.010 | 6.220 | 5.940 | 6.210 | 78,818 | +0.20(+3.33%) |
Jul 25, 2016 | 6.290 | 6.450 | 6.010 | 6.010 | 162,663 | -0.29(-4.60%) |
Jul 22, 2016 | 6.400 | 6.470 | 6.150 | 6.300 | 143,680 | +0.00(+0.00%) |
Jul 21, 2016 | 6.410 | 6.570 | 6.140 | 6.300 | 126,038 | -0.10(-1.56%) |
Jul 20, 2016 | 6.140 | 6.440 | 6.130 | 6.400 | 94,959 | +0.29(+4.75%) |
Jul 19, 2016 | 6.350 | 6.380 | 6.110 | 6.110 | 166,429 | -0.25(-3.93%) |
Jul 18, 2016 | 6.290 | 6.460 | 6.240 | 6.360 | 110,084 | +0.07(+1.11%) |
Jul 15, 2016 | 6.280 | 6.340 | 6.190 | 6.290 | 117,789 | +0.06(+0.96%) |
Jul 14, 2016 | 6.300 | 6.330 | 6.180 | 6.230 | 125,514 | -0.04(-0.64%) |
Jul 13, 2016 | 6.460 | 6.500 | 6.210 | 6.270 | 241,596 | -0.13(-2.03%) |
Jul 12, 2016 | 6.480 | 6.630 | 6.390 | 6.400 | 257,587 | -0.04(-0.62%) |
Jul 11, 2016 | 7.130 | 7.170 | 6.420 | 6.440 | 268,522 | -0.27(-4.02%) |
Jul 08, 2016 | 6.910 | 6.920 | 6.620 | 6.710 | 214,424 | -0.21(-3.03%) |
Jul 07, 2016 | 6.440 | 6.920 | 6.440 | 6.920 | 307,109 | +1.01(+17.09%) |
Jul 05, 2016 | 5.890 | 6.000 | 5.585 | 5.910 | 224,632 | -0.04(-0.67%) |