Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.080 | 7.630 | 7.040 | 7.410 | 38,666 | +0.11(+1.51%) |
Sep 29, 2016 | 7.160 | 7.400 | 7.150 | 7.300 | 224,452 | +0.14(+1.96%) |
Sep 28, 2016 | 7.020 | 7.260 | 6.970 | 7.160 | 15,410 | +0.08(+1.13%) |
Sep 27, 2016 | 6.960 | 7.100 | 6.960 | 7.080 | 5,977 | +0.05(+0.71%) |
Sep 26, 2016 | 7.090 | 7.090 | 6.960 | 7.030 | 13,952 | -0.04(-0.57%) |
Sep 23, 2016 | 6.850 | 7.080 | 6.850 | 7.070 | 18,004 | +0.26(+3.82%) |
Sep 22, 2016 | 7.189 | 7.270 | 6.760 | 6.810 | 34,774 | -0.26(-3.68%) |
Sep 21, 2016 | 7.180 | 7.435 | 7.025 | 7.070 | 17,513 | -0.11(-1.53%) |
Sep 20, 2016 | 7.030 | 7.200 | 7.030 | 7.180 | 10,528 | +0.19(+2.72%) |
Sep 19, 2016 | 7.030 | 7.030 | 6.960 | 6.990 | 11,722 | -0.04(-0.57%) |
Sep 16, 2016 | 6.900 | 7.120 | 6.700 | 7.030 | 118,345 | -0.04(-0.57%) |
Sep 15, 2016 | 7.110 | 7.110 | 6.960 | 7.070 | 19,185 | +0.05(+0.71%) |
Sep 14, 2016 | 6.810 | 7.050 | 6.760 | 7.020 | 42,751 | +0.11(+1.59%) |
Sep 13, 2016 | 7.000 | 7.080 | 6.900 | 6.910 | 15,605 | -0.14(-1.99%) |
Sep 12, 2016 | 6.980 | 7.260 | 6.980 | 7.050 | 21,853 | -0.01(-0.14%) |
Sep 09, 2016 | 7.460 | 7.460 | 7.010 | 7.060 | 34,454 | -0.27(-3.68%) |
Sep 08, 2016 | 7.500 | 7.500 | 7.300 | 7.330 | 24,016 | -0.18(-2.40%) |
Sep 07, 2016 | 7.430 | 7.620 | 7.320 | 7.510 | 47,094 | +0.15(+2.04%) |
Sep 06, 2016 | 7.600 | 7.670 | 7.340 | 7.360 | 35,907 | -0.29(-3.79%) |
Sep 02, 2016 | 7.810 | 7.650 | 7.650 | 7.650 | 12,700 | -0.10(-1.29%) |
Sep 01, 2016 | 7.790 | 7.800 | 7.610 | 7.750 | 9,289 | -0.02(-0.26%) |
Aug 31, 2016 | 7.710 | 7.840 | 7.660 | 7.770 | 40,356 | +0.00(+0.00%) |
Aug 30, 2016 | 7.730 | 7.850 | 7.710 | 7.770 | 23,917 | +0.11(+1.50%) |
Aug 29, 2016 | 7.400 | 7.690 | 7.320 | 7.655 | 38,025 | +0.33(+4.58%) |
Aug 26, 2016 | 7.600 | 7.640 | 7.270 | 7.320 | 29,804 | -0.33(-4.31%) |
Aug 25, 2016 | 7.950 | 8.030 | 7.620 | 7.650 | 63,933 | -0.30(-3.77%) |
Aug 24, 2016 | 7.990 | 8.020 | 7.900 | 7.950 | 23,262 | -0.02(-0.25%) |
Aug 23, 2016 | 7.850 | 8.080 | 7.800 | 7.970 | 56,529 | +0.17(+2.18%) |
Aug 22, 2016 | 7.870 | 7.870 | 7.730 | 7.800 | 29,714 | -0.04(-0.57%) |
Aug 19, 2016 | 7.780 | 7.850 | 7.610 | 7.845 | 39,140 | +0.14(+1.88%) |
Aug 18, 2016 | 7.770 | 7.870 | 7.670 | 7.700 | 40,282 | -0.14(-1.79%) |
Aug 17, 2016 | 7.910 | 8.000 | 7.810 | 7.840 | 52,831 | -0.06(-0.76%) |
Aug 16, 2016 | 7.710 | 7.900 | 7.710 | 7.900 | 79,749 | +0.24(+3.13%) |
Aug 15, 2016 | 7.750 | 7.800 | 7.570 | 7.660 | 80,390 | -0.14(-1.79%) |
Aug 12, 2016 | 7.850 | 7.850 | 7.640 | 7.800 | 54,303 | -0.07(-0.88%) |
Aug 11, 2016 | 7.750 | 8.000 | 7.680 | 7.869 | 169,739 | +0.17(+2.20%) |
Aug 10, 2016 | 7.390 | 7.750 | 7.390 | 7.700 | 140,378 | +0.30(+4.05%) |
Aug 09, 2016 | 7.180 | 7.400 | 7.060 | 7.400 | 172,088 | +0.35(+4.96%) |
Aug 08, 2016 | 6.920 | 7.120 | 6.918 | 7.050 | 95,656 | +0.11(+1.59%) |
Aug 05, 2016 | 6.850 | 6.940 | 6.720 | 6.940 | 40,867 | +0.15(+2.21%) |
Aug 04, 2016 | 6.720 | 6.850 | 6.720 | 6.790 | 32,033 | +0.09(+1.34%) |
Aug 03, 2016 | 6.650 | 6.760 | 6.570 | 6.700 | 26,285 | +0.03(+0.45%) |
Aug 02, 2016 | 6.510 | 6.779 | 6.510 | 6.670 | 23,870 | +0.23(+3.57%) |
Aug 01, 2016 | 6.750 | 7.020 | 6.380 | 6.440 | 60,533 | -0.52(-7.47%) |
Jul 29, 2016 | 6.800 | 6.970 | 6.800 | 6.960 | 31,029 | +0.11(+1.61%) |
Jul 28, 2016 | 6.800 | 6.855 | 6.780 | 6.850 | 22,969 | +0.10(+1.48%) |
Jul 27, 2016 | 6.798 | 6.850 | 6.730 | 6.750 | 14,011 | +0.02(+0.30%) |
Jul 26, 2016 | 6.650 | 6.850 | 6.650 | 6.730 | 24,489 | -0.12(-1.75%) |
Jul 25, 2016 | 7.000 | 7.200 | 6.801 | 6.850 | 83,477 | -0.14(-2.00%) |
Jul 22, 2016 | 6.810 | 7.130 | 6.810 | 6.990 | 151,025 | +0.14(+2.04%) |
Jul 21, 2016 | 6.830 | 6.860 | 6.770 | 6.850 | 26,704 | -0.01(-0.15%) |
Jul 20, 2016 | 6.760 | 6.870 | 6.700 | 6.860 | 60,647 | +0.05(+0.73%) |
Jul 19, 2016 | 7.380 | 7.380 | 6.720 | 6.810 | 129,244 | +0.06(+0.89%) |
Jul 18, 2016 | 6.660 | 6.770 | 6.540 | 6.750 | 68,999 | +0.03(+0.45%) |
Jul 15, 2016 | 6.789 | 6.920 | 6.670 | 6.720 | 107,623 | +0.04(+0.60%) |
Jul 14, 2016 | 6.600 | 6.720 | 6.510 | 6.680 | 111,713 | +0.03(+0.45%) |
Jul 13, 2016 | 6.620 | 6.700 | 6.409 | 6.650 | 123,111 | -0.02(-0.30%) |
Jul 12, 2016 | 6.450 | 7.170 | 6.320 | 6.670 | 322,155 | +0.26(+4.06%) |
Jul 11, 2016 | 6.300 | 6.520 | 6.270 | 6.410 | 26,167 | +0.07(+1.10%) |
Jul 08, 2016 | 6.450 | 6.380 | 6.380 | 6.340 | 47,995 | -0.04(-0.63%) |
Jul 07, 2016 | 5.980 | 6.450 | 5.970 | 6.380 | 70,615 | +0.49(+8.32%) |
Jul 05, 2016 | 5.790 | 5.920 | 5.640 | 5.890 | 36,991 | +0.08(+1.38%) |