Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.598 | 7.639 | 7.563 | 7.624 | 194,943 | +0.06(+0.80%) |
Sep 29, 2016 | 7.588 | 7.612 | 7.518 | 7.563 | 304,844 | -0.08(-0.99%) |
Sep 28, 2016 | 7.563 | 7.639 | 7.548 | 7.639 | 290,783 | +0.07(+0.87%) |
Sep 27, 2016 | 7.518 | 7.598 | 7.518 | 7.573 | 254,963 | +0.07(+0.87%) |
Sep 26, 2016 | 7.538 | 7.548 | 7.502 | 7.507 | 221,244 | -0.05(-0.67%) |
Sep 23, 2016 | 7.558 | 7.578 | 7.538 | 7.558 | 196,025 | -0.04(-0.53%) |
Sep 22, 2016 | 7.578 | 7.614 | 7.555 | 7.598 | 257,571 | +0.03(+0.40%) |
Sep 21, 2016 | 7.518 | 7.578 | 7.477 | 7.568 | 391,142 | +0.08(+1.09%) |
Sep 20, 2016 | 7.497 | 7.527 | 7.487 | 7.487 | 323,926 | +0.00(+0.00%) |
Sep 19, 2016 | 7.497 | 7.542 | 7.487 | 7.487 | 271,574 | -0.01(-0.07%) |
Sep 16, 2016 | 7.492 | 7.527 | 7.457 | 7.492 | 327,297 | +0.01(+0.07%) |
Sep 15, 2016 | 7.452 | 7.547 | 7.412 | 7.487 | 216,238 | +0.04(+0.54%) |
Sep 14, 2016 | 7.427 | 7.507 | 7.412 | 7.447 | 189,171 | +0.01(+0.07%) |
Sep 13, 2016 | 7.477 | 7.497 | 7.402 | 7.442 | 344,209 | -0.05(-0.67%) |
Sep 12, 2016 | 7.377 | 7.512 | 7.372 | 7.492 | 417,193 | +0.07(+0.95%) |
Sep 09, 2016 | 7.492 | 7.497 | 7.412 | 7.422 | 435,835 | -0.11(-1.40%) |
Sep 08, 2016 | 7.557 | 7.572 | 7.512 | 7.527 | 199,262 | -0.04(-0.46%) |
Sep 07, 2016 | 7.537 | 7.577 | 7.532 | 7.562 | 250,793 | +0.03(+0.33%) |
Sep 06, 2016 | 7.567 | 7.572 | 7.532 | 7.537 | 215,227 | -0.02(-0.27%) |
Sep 02, 2016 | 7.572 | 7.557 | 7.557 | 7.557 | 161,327 | +0.02(+0.27%) |
Sep 01, 2016 | 7.537 | 7.562 | 7.512 | 7.537 | 179,035 | -0.01(-0.07%) |
Aug 31, 2016 | 7.502 | 7.562 | 7.487 | 7.542 | 390,667 | +0.05(+0.67%) |
Aug 30, 2016 | 7.522 | 7.552 | 7.452 | 7.492 | 237,121 | -0.01(-0.13%) |
Aug 29, 2016 | 7.482 | 7.532 | 7.482 | 7.502 | 205,677 | +0.04(+0.47%) |
Aug 26, 2016 | 7.407 | 7.482 | 7.407 | 7.467 | 246,242 | +0.08(+1.09%) |
Aug 25, 2016 | 7.467 | 7.497 | 7.372 | 7.387 | 290,365 | -0.09(-1.14%) |
Aug 24, 2016 | 7.522 | 7.522 | 7.467 | 7.472 | 219,979 | -0.04(-0.53%) |
Aug 23, 2016 | 7.507 | 7.532 | 7.487 | 7.512 | 246,615 | +0.01(+0.20%) |
Aug 22, 2016 | 7.492 | 7.521 | 7.467 | 7.497 | 116,933 | +0.02(+0.21%) |
Aug 19, 2016 | 7.471 | 7.516 | 7.467 | 7.481 | 256,559 | -0.00(-0.07%) |
Aug 18, 2016 | 7.447 | 7.493 | 7.418 | 7.486 | 205,023 | +0.03(+0.47%) |
Aug 17, 2016 | 7.462 | 7.467 | 7.422 | 7.452 | 187,281 | +0.00(+0.00%) |
Aug 16, 2016 | 7.432 | 7.452 | 7.402 | 7.452 | 274,637 | +0.01(+0.20%) |
Aug 15, 2016 | 7.437 | 7.442 | 7.422 | 7.437 | 212,970 | +0.02(+0.27%) |
Aug 12, 2016 | 7.392 | 7.422 | 7.387 | 7.417 | 304,444 | +0.02(+0.34%) |
Aug 11, 2016 | 7.397 | 7.422 | 7.367 | 7.392 | 153,989 | -0.00(-0.07%) |
Aug 10, 2016 | 7.407 | 7.422 | 7.357 | 7.397 | 248,876 | -0.03(-0.40%) |
Aug 09, 2016 | 7.392 | 7.437 | 7.372 | 7.427 | 247,725 | +0.03(+0.47%) |
Aug 08, 2016 | 7.382 | 7.407 | 7.362 | 7.392 | 246,168 | +0.04(+0.61%) |
Aug 05, 2016 | 7.352 | 7.392 | 7.322 | 7.347 | 262,933 | +0.03(+0.41%) |
Aug 04, 2016 | 7.292 | 7.327 | 7.279 | 7.317 | 102,865 | +0.03(+0.48%) |
Aug 03, 2016 | 7.277 | 7.302 | 7.262 | 7.282 | 303,665 | +0.01(+0.21%) |
Aug 02, 2016 | 7.387 | 7.387 | 7.267 | 7.267 | 347,981 | -0.11(-1.48%) |
Aug 01, 2016 | 7.362 | 7.412 | 7.362 | 7.377 | 188,973 | +0.01(+0.20%) |
Jul 29, 2016 | 7.422 | 7.437 | 7.362 | 7.362 | 237,638 | -0.04(-0.54%) |
Jul 28, 2016 | 7.357 | 7.452 | 7.332 | 7.402 | 279,152 | +0.02(+0.34%) |
Jul 27, 2016 | 7.347 | 7.387 | 7.317 | 7.377 | 204,241 | +0.05(+0.68%) |
Jul 26, 2016 | 7.277 | 7.337 | 7.277 | 7.327 | 284,441 | +0.07(+0.96%) |
Jul 25, 2016 | 7.297 | 7.302 | 7.257 | 7.257 | 428,390 | -0.05(-0.75%) |
Jul 22, 2016 | 7.372 | 7.372 | 7.287 | 7.312 | 263,534 | -0.03(-0.47%) |
Jul 21, 2016 | 7.377 | 7.397 | 7.337 | 7.347 | 218,945 | -0.03(-0.40%) |
Jul 20, 2016 | 7.377 | 7.393 | 7.367 | 7.377 | 213,655 | +0.00(+0.01%) |
Jul 19, 2016 | 7.342 | 7.386 | 7.325 | 7.377 | 154,333 | +0.03(+0.45%) |
Jul 18, 2016 | 7.322 | 7.362 | 7.319 | 7.343 | 246,578 | +0.01(+0.08%) |
Jul 15, 2016 | 7.297 | 7.352 | 7.268 | 7.337 | 323,050 | +0.02(+0.34%) |
Jul 14, 2016 | 7.297 | 7.327 | 7.278 | 7.312 | 257,287 | +0.02(+0.27%) |
Jul 13, 2016 | 7.273 | 7.293 | 7.238 | 7.293 | 287,572 | +0.02(+0.27%) |
Jul 12, 2016 | 7.327 | 7.342 | 7.268 | 7.273 | 362,878 | -0.00(-0.07%) |
Jul 11, 2016 | 7.342 | 7.342 | 7.268 | 7.278 | 472,240 | -0.04(-0.54%) |
Jul 08, 2016 | 7.327 | 7.293 | 7.297 | 7.317 | 282,071 | +0.02(+0.33%) |
Jul 07, 2016 | 7.302 | 7.322 | 7.263 | 7.293 | 375,387 | +0.02(+0.28%) |
Jul 06, 2016 | 7.213 | 7.293 | 7.179 | 7.273 | 247,187 | +0.06(+0.82%) |
Jul 05, 2016 | 7.293 | 7.293 | 7.149 | 7.213 | 274,456 | -0.10(-1.35%) |