Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.123 | 7.156 | 7.089 | 7.117 | 192,095 | +0.03(+0.48%) |
Sep 29, 2016 | 7.089 | 7.117 | 7.044 | 7.083 | 117,579 | -0.03(-0.39%) |
Sep 28, 2016 | 7.100 | 7.128 | 7.078 | 7.111 | 147,732 | +0.01(+0.08%) |
Sep 27, 2016 | 7.033 | 7.111 | 7.021 | 7.106 | 138,776 | +0.06(+0.88%) |
Sep 26, 2016 | 7.072 | 7.078 | 7.016 | 7.044 | 154,430 | -0.06(-0.87%) |
Sep 23, 2016 | 7.140 | 7.141 | 7.083 | 7.106 | 92,133 | -0.02(-0.24%) |
Sep 22, 2016 | 7.134 | 7.156 | 7.111 | 7.123 | 154,741 | +0.03(+0.40%) |
Sep 21, 2016 | 7.066 | 7.111 | 7.044 | 7.095 | 238,347 | +0.07(+0.93%) |
Sep 20, 2016 | 7.051 | 7.079 | 7.012 | 7.029 | 254,250 | -0.01(-0.16%) |
Sep 19, 2016 | 7.063 | 7.083 | 7.033 | 7.040 | 300,600 | -0.01(-0.08%) |
Sep 16, 2016 | 7.046 | 7.068 | 7.007 | 7.046 | 327,982 | -0.03(-0.39%) |
Sep 15, 2016 | 7.051 | 7.124 | 7.051 | 7.074 | 313,283 | +0.02(+0.24%) |
Sep 14, 2016 | 7.046 | 7.113 | 7.024 | 7.057 | 210,322 | +0.00(+0.00%) |
Sep 13, 2016 | 7.158 | 7.158 | 7.029 | 7.057 | 356,519 | -0.15(-2.02%) |
Sep 12, 2016 | 7.124 | 7.213 | 7.096 | 7.202 | 255,939 | +0.06(+0.78%) |
Sep 09, 2016 | 7.219 | 7.236 | 7.141 | 7.146 | 226,740 | -0.12(-1.62%) |
Sep 08, 2016 | 7.286 | 7.302 | 7.241 | 7.264 | 246,275 | -0.03(-0.46%) |
Sep 07, 2016 | 7.320 | 7.331 | 7.287 | 7.297 | 198,331 | -0.02(-0.31%) |
Sep 06, 2016 | 7.320 | 7.320 | 7.292 | 7.320 | 206,078 | +0.00(+0.00%) |
Sep 02, 2016 | 7.308 | 7.320 | 7.320 | 7.320 | 183,265 | +0.02(+0.23%) |
Sep 01, 2016 | 7.297 | 7.308 | 7.242 | 7.303 | 134,934 | +0.00(+0.00%) |
Aug 31, 2016 | 7.292 | 7.303 | 7.264 | 7.303 | 116,606 | +0.00(+0.00%) |
Aug 30, 2016 | 7.303 | 7.308 | 7.258 | 7.303 | 148,793 | +0.00(+0.00%) |
Aug 29, 2016 | 7.241 | 7.297 | 7.241 | 7.303 | 145,794 | +0.04(+0.62%) |
Aug 26, 2016 | 7.253 | 7.297 | 7.213 | 7.258 | 146,266 | +0.03(+0.39%) |
Aug 25, 2016 | 7.269 | 7.269 | 7.225 | 7.230 | 180,017 | -0.02(-0.31%) |
Aug 24, 2016 | 7.275 | 7.297 | 7.247 | 7.253 | 212,111 | -0.05(-0.69%) |
Aug 23, 2016 | 7.320 | 7.325 | 7.286 | 7.303 | 303,293 | +0.01(+0.15%) |
Aug 22, 2016 | 7.286 | 7.297 | 7.258 | 7.292 | 297,729 | -0.01(-0.18%) |
Aug 19, 2016 | 7.299 | 7.305 | 7.255 | 7.305 | 153,933 | +0.00(+0.00%) |
Aug 18, 2016 | 7.294 | 7.305 | 7.255 | 7.305 | 260,915 | +0.02(+0.23%) |
Aug 17, 2016 | 7.283 | 7.288 | 7.255 | 7.288 | 125,752 | +0.01(+0.15%) |
Aug 16, 2016 | 7.283 | 7.288 | 7.255 | 7.277 | 177,200 | -0.03(-0.38%) |
Aug 15, 2016 | 7.327 | 7.333 | 7.290 | 7.305 | 132,608 | +0.00(+0.00%) |
Aug 12, 2016 | 7.261 | 7.305 | 7.255 | 7.305 | 262,585 | +0.05(+0.69%) |
Aug 11, 2016 | 7.261 | 7.299 | 7.249 | 7.255 | 377,627 | +0.00(+0.00%) |
Aug 10, 2016 | 7.316 | 7.338 | 7.244 | 7.255 | 266,476 | -0.09(-1.21%) |
Aug 09, 2016 | 7.366 | 7.383 | 7.282 | 7.344 | 326,049 | -0.02(-0.23%) |
Aug 08, 2016 | 7.366 | 7.372 | 7.316 | 7.360 | 189,589 | +0.01(+0.08%) |
Aug 05, 2016 | 7.355 | 7.360 | 7.330 | 7.355 | 175,872 | +0.04(+0.53%) |
Aug 04, 2016 | 7.294 | 7.322 | 7.244 | 7.316 | 259,321 | +0.03(+0.38%) |
Aug 03, 2016 | 7.272 | 7.288 | 7.227 | 7.288 | 373,790 | -0.01(-0.08%) |
Aug 02, 2016 | 7.344 | 7.360 | 7.261 | 7.294 | 154,475 | -0.06(-0.76%) |
Aug 01, 2016 | 7.316 | 7.355 | 7.283 | 7.349 | 87,847 | +0.02(+0.30%) |
Jul 29, 2016 | 7.372 | 7.372 | 7.310 | 7.327 | 204,071 | -0.04(-0.53%) |
Jul 28, 2016 | 7.338 | 7.372 | 7.294 | 7.366 | 133,473 | +0.00(+0.00%) |
Jul 27, 2016 | 7.344 | 7.383 | 7.322 | 7.366 | 156,493 | +0.05(+0.68%) |
Jul 26, 2016 | 7.322 | 7.333 | 7.272 | 7.316 | 192,298 | +0.02(+0.23%) |
Jul 25, 2016 | 7.322 | 7.338 | 7.277 | 7.299 | 182,370 | -0.02(-0.23%) |
Jul 22, 2016 | 7.383 | 7.383 | 7.305 | 7.316 | 156,855 | -0.03(-0.38%) |
Jul 21, 2016 | 7.410 | 7.410 | 7.305 | 7.344 | 199,409 | -0.04(-0.53%) |
Jul 20, 2016 | 7.416 | 7.460 | 7.360 | 7.383 | 207,723 | -0.05(-0.62%) |
Jul 19, 2016 | 7.418 | 7.446 | 7.302 | 7.429 | 306,661 | +0.06(+0.75%) |
Jul 18, 2016 | 7.258 | 7.396 | 7.258 | 7.374 | 472,976 | +0.09(+1.29%) |
Jul 15, 2016 | 7.264 | 7.324 | 7.230 | 7.280 | 301,352 | +0.04(+0.61%) |
Jul 14, 2016 | 7.253 | 7.308 | 7.219 | 7.236 | 237,462 | +0.01(+0.15%) |
Jul 13, 2016 | 7.280 | 7.285 | 7.208 | 7.225 | 118,881 | -0.04(-0.53%) |
Jul 12, 2016 | 7.258 | 7.302 | 7.230 | 7.264 | 115,099 | +0.04(+0.53%) |
Jul 11, 2016 | 7.225 | 7.247 | 7.192 | 7.225 | 153,046 | +0.04(+0.54%) |
Jul 08, 2016 | 7.192 | 7.230 | 7.148 | 7.186 | 167,300 | +0.04(+0.54%) |
Jul 07, 2016 | 7.153 | 7.170 | 7.120 | 7.148 | 130,404 | +0.03(+0.39%) |
Jul 06, 2016 | 7.048 | 7.142 | 7.015 | 7.120 | 142,322 | +0.08(+1.10%) |
Jul 05, 2016 | 7.082 | 7.082 | 6.993 | 7.043 | 229,906 | -0.06(-0.85%) |