Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.530 | 7.560 | 7.500 | 7.515 | 2,098 | -0.04(-0.46%) |
Sep 29, 2016 | 7.630 | 7.630 | 7.550 | 7.550 | 1,628 | -0.13(-1.69%) |
Sep 28, 2016 | 7.710 | 7.710 | 7.670 | 7.680 | 22,108 | +0.18(+2.40%) |
Sep 27, 2016 | 7.410 | 7.500 | 7.410 | 7.500 | 794 | +0.04(+0.54%) |
Sep 26, 2016 | 7.500 | 7.500 | 7.460 | 7.460 | 1,137 | -0.23(-2.99%) |
Sep 23, 2016 | 7.627 | 7.690 | 7.627 | 7.690 | 2,855 | +0.03(+0.39%) |
Sep 22, 2016 | 7.750 | 7.750 | 7.660 | 7.660 | 2,643 | +0.07(+0.92%) |
Sep 21, 2016 | 7.690 | 7.690 | 7.590 | 7.590 | 4,034 | -0.16(-2.06%) |
Sep 20, 2016 | 7.750 | 7.750 | 7.750 | 7.750 | 652 | -0.01(-0.12%) |
Sep 19, 2016 | 7.760 | 7.760 | 7.750 | 7.760 | 1,685 | -0.09(-1.09%) |
Sep 16, 2016 | 7.845 | 7.845 | 7.845 | 7.845 | 1,241 | -0.16(-1.94%) |
Sep 15, 2016 | 7.996 | 8.000 | 7.996 | 8.000 | 829 | +0.08(+1.01%) |
Sep 14, 2016 | 7.960 | 7.960 | 7.920 | 7.920 | 1,429 | +0.10(+1.28%) |
Sep 13, 2016 | 7.900 | 7.900 | 7.820 | 7.820 | 6,605 | -0.19(-2.37%) |
Sep 09, 2016 | 8.010 | 8.010 | 8.010 | 110 | -0.14(-1.78%) | |
Sep 08, 2016 | 8.155 | 8.155 | 8.155 | 8.155 | 177 | -0.15(-1.75%) |
Sep 07, 2016 | 8.258 | 8.300 | 8.258 | 8.300 | 953 | +0.09(+1.10%) |
Sep 06, 2016 | 8.213 | 8.213 | 8.200 | 8.210 | 2,070 | +0.29(+3.66%) |
Sep 02, 2016 | 7.920 | 7.920 | 7.920 | 0 | -0.06(-0.74%) | |
Sep 01, 2016 | 7.900 | 7.980 | 7.900 | 7.979 | 4,140 | +0.23(+2.96%) |
Aug 31, 2016 | 7.810 | 7.810 | 7.750 | 7.750 | 4,357 | -0.06(-0.77%) |
Aug 30, 2016 | 7.810 | 7.810 | 7.810 | 7.810 | 615 | +0.01(+0.13%) |
Aug 29, 2016 | 7.720 | 7.800 | 7.720 | 7.800 | 1,600 | +0.05(+0.65%) |
Aug 26, 2016 | 7.840 | 7.840 | 7.750 | 7.750 | 838 | -0.17(-2.15%) |
Aug 24, 2016 | 7.920 | 7.920 | 7.920 | 4 | -0.04(-0.50%) | |
Aug 23, 2016 | 8.030 | 8.030 | 7.960 | 7.960 | 596 | -0.05(-0.62%) |
Aug 22, 2016 | 7.970 | 8.010 | 7.970 | 8.010 | 762 | -0.03(-0.37%) |
Aug 19, 2016 | 8.040 | 8.040 | 8.040 | 8.040 | 1,052 | +0.01(+0.12%) |
Aug 18, 2016 | 8.110 | 8.110 | 8.030 | 8.030 | 364 | +0.06(+0.75%) |
Aug 17, 2016 | 7.876 | 7.970 | 7.876 | 7.970 | 1,186 | -0.21(-2.57%) |
Aug 16, 2016 | 8.180 | 8.180 | 8.180 | 8.180 | 332 | -0.02(-0.29%) |
Aug 15, 2016 | 8.204 | 8.204 | 8.204 | 8.204 | 282 | +0.09(+1.16%) |
Aug 12, 2016 | 8.110 | 8.110 | 8.110 | 8.110 | 169 | -0.13(-1.55%) |
Aug 11, 2016 | 8.140 | 8.238 | 8.140 | 8.238 | 419 | +0.24(+2.97%) |
Aug 10, 2016 | 8.040 | 8.040 | 8.000 | 8.000 | 4,291 | -0.29(-3.50%) |
Aug 09, 2016 | 8.290 | 8.290 | 8.290 | 8.290 | 855 | +0.20(+2.47%) |
Aug 08, 2016 | 8.200 | 8.200 | 8.090 | 8.090 | 5,119 | -0.21(-2.53%) |
Aug 05, 2016 | 8.260 | 8.300 | 8.210 | 8.300 | 3,465 | +0.07(+0.79%) |
Aug 04, 2016 | 8.290 | 8.290 | 8.235 | 8.235 | 780 | +0.29(+3.72%) |
Aug 03, 2016 | 7.995 | 8.050 | 7.923 | 7.940 | 4,093 | -0.19(-2.40%) |
Aug 02, 2016 | 8.135 | 8.135 | 8.135 | 8.135 | 285 | +0.04(+0.56%) |
Aug 01, 2016 | 8.150 | 8.150 | 8.090 | 8.090 | 4,645 | -0.06(-0.74%) |
Jul 29, 2016 | 8.105 | 8.150 | 8.105 | 8.150 | 842 | -0.04(-0.43%) |
Jul 28, 2016 | 8.124 | 8.250 | 8.120 | 8.185 | 1,577 | +0.29(+3.61%) |
Jul 27, 2016 | 7.800 | 7.920 | 7.800 | 7.900 | 7,598 | +0.19(+2.46%) |
Jul 26, 2016 | 7.710 | 7.710 | 7.710 | 7.710 | 4,975 | +0.06(+0.78%) |
Jul 25, 2016 | 7.650 | 7.660 | 7.640 | 7.650 | 6,196 | -0.05(-0.65%) |
Jul 22, 2016 | 7.820 | 7.820 | 7.700 | 7.700 | 2,812 | -0.22(-2.78%) |
Jul 21, 2016 | 8.180 | 8.180 | 7.900 | 7.920 | 4,250 | -0.42(-5.04%) |
Jul 20, 2016 | 8.370 | 8.370 | 8.340 | 8.340 | 1,102 | +0.54(+6.99%) |
Jul 19, 2016 | 7.830 | 7.870 | 7.795 | 7.795 | 3,017 | +0.25(+3.38%) |
Jul 18, 2016 | 7.400 | 7.550 | 7.400 | 7.540 | 5,928 | +0.14(+1.89%) |
Jul 15, 2016 | 7.400 | 7.400 | 7.400 | 7.400 | 240 | -0.07(-0.94%) |
Jul 14, 2016 | 7.470 | 7.470 | 7.470 | 7.470 | 753 | -0.02(-0.27%) |
Jul 13, 2016 | 7.490 | 7.490 | 7.490 | 7.490 | 554 | +0.01(+0.13%) |
Jul 12, 2016 | 7.500 | 7.510 | 7.480 | 7.480 | 983 | -0.15(-1.97%) |
Jul 11, 2016 | 7.630 | 7.630 | 7.562 | 7.630 | 1,056 | +0.15(+2.01%) |
Jul 08, 2016 | 7.410 | 7.560 | 7.410 | 7.480 | 6,843 | +0.08(+1.08%) |
Jul 07, 2016 | 7.500 | 7.500 | 7.400 | 7.400 | 727 | +0.08(+1.09%) |
Jul 05, 2016 | 7.430 | 7.430 | 7.290 | 7.320 | 3,371 | -0.14(-1.89%) |