Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.946 | 8.003 | 7.926 | 7.977 | 184,229 | +0.04(+0.52%) |
Sep 29, 2016 | 7.967 | 7.993 | 7.891 | 7.936 | 212,668 | -0.02(-0.26%) |
Sep 28, 2016 | 7.926 | 7.967 | 7.915 | 7.957 | 218,252 | +0.03(+0.33%) |
Sep 27, 2016 | 7.869 | 7.957 | 7.859 | 7.931 | 125,010 | +0.05(+0.59%) |
Sep 26, 2016 | 7.905 | 7.905 | 7.864 | 7.885 | 131,456 | -0.04(-0.46%) |
Sep 23, 2016 | 7.921 | 7.926 | 7.900 | 7.921 | 158,398 | +0.01(+0.07%) |
Sep 22, 2016 | 7.921 | 7.926 | 7.885 | 7.915 | 152,456 | +0.03(+0.33%) |
Sep 21, 2016 | 7.838 | 7.905 | 7.833 | 7.890 | 358,392 | +0.07(+0.92%) |
Sep 20, 2016 | 7.750 | 7.817 | 7.741 | 7.817 | 193,103 | +0.11(+1.41%) |
Sep 19, 2016 | 7.699 | 7.725 | 7.688 | 7.709 | 184,136 | +0.02(+0.27%) |
Sep 16, 2016 | 7.750 | 7.771 | 7.668 | 7.688 | 182,302 | -0.03(-0.42%) |
Sep 15, 2016 | 7.706 | 7.757 | 7.699 | 7.721 | 203,376 | +0.01(+0.13%) |
Sep 14, 2016 | 7.634 | 7.721 | 7.634 | 7.711 | 206,501 | +0.05(+0.67%) |
Sep 13, 2016 | 7.649 | 7.716 | 7.562 | 7.660 | 216,068 | -0.02(-0.27%) |
Sep 12, 2016 | 7.690 | 7.741 | 7.672 | 7.680 | 176,743 | -0.02(-0.20%) |
Sep 09, 2016 | 7.864 | 7.875 | 7.649 | 7.695 | 257,413 | -0.19(-2.47%) |
Sep 08, 2016 | 7.854 | 7.890 | 7.803 | 7.890 | 105,251 | +0.03(+0.33%) |
Sep 07, 2016 | 7.844 | 7.864 | 7.799 | 7.864 | 129,140 | +0.03(+0.39%) |
Sep 06, 2016 | 7.834 | 7.880 | 7.788 | 7.834 | 117,712 | +0.00(+0.00%) |
Sep 02, 2016 | 7.818 | 7.834 | 7.834 | 7.834 | 145,312 | +0.03(+0.39%) |
Sep 01, 2016 | 7.823 | 7.834 | 7.762 | 7.803 | 155,800 | -0.03(-0.33%) |
Aug 31, 2016 | 7.798 | 7.828 | 7.741 | 7.828 | 185,421 | +0.03(+0.39%) |
Aug 30, 2016 | 7.844 | 7.844 | 7.767 | 7.798 | 213,316 | -0.03(-0.33%) |
Aug 29, 2016 | 7.788 | 7.823 | 7.731 | 7.823 | 131,357 | +0.05(+0.59%) |
Aug 26, 2016 | 7.782 | 7.808 | 7.741 | 7.777 | 136,693 | -0.03(-0.33%) |
Aug 25, 2016 | 7.772 | 7.811 | 7.772 | 7.803 | 180,116 | +0.03(+0.40%) |
Aug 24, 2016 | 7.741 | 7.818 | 7.734 | 7.772 | 175,833 | +0.05(+0.60%) |
Aug 23, 2016 | 7.752 | 7.767 | 7.716 | 7.726 | 106,290 | +0.00(+0.00%) |
Aug 22, 2016 | 7.695 | 7.757 | 7.670 | 7.726 | 157,427 | +0.02(+0.20%) |
Aug 19, 2016 | 7.675 | 7.726 | 7.660 | 7.711 | 123,349 | +0.03(+0.33%) |
Aug 18, 2016 | 7.654 | 7.716 | 7.654 | 7.685 | 152,460 | +0.04(+0.47%) |
Aug 17, 2016 | 7.675 | 7.680 | 7.629 | 7.649 | 91,831 | -0.01(-0.15%) |
Aug 16, 2016 | 7.661 | 7.707 | 7.620 | 7.661 | 118,792 | -0.01(-0.07%) |
Aug 15, 2016 | 7.636 | 7.681 | 7.620 | 7.666 | 80,414 | +0.02(+0.27%) |
Aug 12, 2016 | 7.595 | 7.659 | 7.590 | 7.646 | 76,838 | +0.07(+0.87%) |
Aug 11, 2016 | 7.595 | 7.656 | 7.580 | 7.580 | 124,038 | +0.00(+0.00%) |
Aug 10, 2016 | 7.605 | 7.610 | 7.544 | 7.580 | 152,383 | -0.01(-0.13%) |
Aug 09, 2016 | 7.570 | 7.590 | 7.567 | 7.590 | 115,212 | +0.02(+0.27%) |
Aug 08, 2016 | 7.534 | 7.570 | 7.534 | 7.570 | 98,474 | +0.04(+0.54%) |
Aug 05, 2016 | 7.539 | 7.549 | 7.519 | 7.529 | 86,107 | +0.00(+0.00%) |
Aug 04, 2016 | 7.524 | 7.544 | 7.504 | 7.529 | 128,563 | +0.01(+0.07%) |
Aug 03, 2016 | 7.483 | 7.524 | 7.483 | 7.524 | 72,486 | +0.04(+0.48%) |
Aug 02, 2016 | 7.524 | 7.524 | 7.443 | 7.488 | 105,614 | -0.02(-0.20%) |
Aug 01, 2016 | 7.554 | 7.580 | 7.504 | 7.504 | 218,962 | -0.04(-0.54%) |
Jul 29, 2016 | 7.559 | 7.575 | 7.534 | 7.544 | 125,884 | -0.02(-0.20%) |
Jul 28, 2016 | 7.575 | 7.575 | 7.529 | 7.559 | 92,697 | -0.01(-0.07%) |
Jul 27, 2016 | 7.534 | 7.585 | 7.529 | 7.565 | 75,570 | +0.03(+0.40%) |
Jul 26, 2016 | 7.519 | 7.549 | 7.499 | 7.534 | 43,908 | +0.02(+0.27%) |
Jul 25, 2016 | 7.534 | 7.539 | 7.488 | 7.514 | 159,613 | -0.01(-0.14%) |
Jul 22, 2016 | 7.544 | 7.554 | 7.514 | 7.524 | 96,638 | -0.01(-0.07%) |
Jul 21, 2016 | 7.544 | 7.544 | 7.488 | 7.529 | 68,927 | -0.01(-0.07%) |
Jul 20, 2016 | 7.463 | 7.534 | 7.445 | 7.534 | 97,732 | +0.09(+1.23%) |
Jul 19, 2016 | 7.417 | 7.443 | 7.382 | 7.443 | 87,697 | +0.01(+0.14%) |
Jul 18, 2016 | 7.361 | 7.432 | 7.361 | 7.432 | 104,094 | +0.05(+0.62%) |
Jul 15, 2016 | 7.366 | 7.387 | 7.305 | 7.387 | 187,145 | +0.04(+0.53%) |
Jul 14, 2016 | 7.338 | 7.353 | 7.307 | 7.348 | 155,447 | +0.03(+0.34%) |
Jul 13, 2016 | 7.348 | 7.348 | 7.282 | 7.322 | 179,370 | +0.00(+0.00%) |
Jul 12, 2016 | 7.343 | 7.348 | 7.317 | 7.322 | 123,027 | +0.01(+0.14%) |
Jul 11, 2016 | 7.398 | 7.398 | 7.307 | 7.312 | 113,328 | -0.07(-0.89%) |
Jul 08, 2016 | 7.343 | 7.378 | 7.307 | 7.378 | 117,301 | +0.07(+0.97%) |
Jul 07, 2016 | 7.272 | 7.317 | 7.247 | 7.307 | 191,306 | +0.07(+0.90%) |
Jul 06, 2016 | 7.222 | 7.247 | 7.166 | 7.242 | 60,632 | +0.03(+0.42%) |
Jul 05, 2016 | 7.227 | 7.267 | 7.186 | 7.212 | 91,147 | -0.07(-0.90%) |