Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.720 | 7.830 | 7.400 | 7.610 | 351,539 | -0.10(-1.30%) |
Sep 29, 2016 | 8.120 | 8.130 | 7.700 | 7.710 | 380,349 | -0.32(-3.99%) |
Sep 28, 2016 | 7.950 | 8.060 | 7.760 | 8.030 | 259,393 | +0.13(+1.65%) |
Sep 27, 2016 | 7.970 | 8.020 | 7.730 | 7.900 | 309,379 | +0.01(+0.13%) |
Sep 26, 2016 | 7.900 | 8.022 | 7.710 | 7.890 | 447,805 | -0.01(-0.13%) |
Sep 23, 2016 | 7.800 | 8.090 | 7.760 | 7.900 | 531,415 | +0.14(+1.80%) |
Sep 22, 2016 | 7.500 | 7.800 | 7.500 | 7.760 | 541,476 | +0.36(+4.86%) |
Sep 21, 2016 | 7.210 | 7.480 | 7.170 | 7.400 | 464,013 | +0.19(+2.64%) |
Sep 20, 2016 | 7.000 | 7.380 | 6.960 | 7.210 | 382,696 | +0.14(+1.98%) |
Sep 19, 2016 | 7.260 | 7.300 | 7.030 | 7.070 | 405,420 | -0.06(-0.84%) |
Sep 16, 2016 | 7.430 | 7.445 | 7.000 | 7.130 | 527,048 | -0.27(-3.65%) |
Sep 15, 2016 | 7.440 | 7.598 | 7.200 | 7.400 | 333,583 | +0.05(+0.68%) |
Sep 14, 2016 | 7.490 | 7.530 | 7.250 | 7.350 | 245,108 | -0.07(-0.94%) |
Sep 13, 2016 | 7.540 | 7.540 | 7.210 | 7.420 | 230,152 | +0.01(+0.13%) |
Sep 12, 2016 | 7.070 | 7.599 | 7.070 | 7.410 | 346,247 | +0.35(+4.96%) |
Sep 09, 2016 | 7.030 | 7.190 | 7.000 | 7.060 | 130,504 | -0.07(-0.98%) |
Sep 08, 2016 | 7.070 | 7.170 | 6.820 | 7.130 | 181,555 | +0.08(+1.13%) |
Sep 07, 2016 | 6.930 | 7.340 | 6.857 | 7.050 | 321,889 | +0.18(+2.62%) |
Sep 06, 2016 | 6.670 | 6.930 | 6.600 | 6.870 | 156,501 | +0.29(+4.41%) |
Sep 02, 2016 | 6.680 | 6.580 | 6.580 | 6.580 | 168,800 | -0.03(-0.45%) |
Sep 01, 2016 | 7.040 | 7.040 | 6.400 | 6.610 | 274,309 | -0.25(-3.64%) |
Aug 31, 2016 | 7.320 | 7.320 | 6.750 | 6.860 | 166,382 | -0.43(-5.90%) |
Aug 30, 2016 | 7.300 | 7.609 | 7.170 | 7.290 | 126,027 | +0.02(+0.28%) |
Aug 29, 2016 | 7.540 | 7.540 | 7.080 | 7.270 | 150,554 | -0.22(-2.94%) |
Aug 26, 2016 | 7.730 | 7.900 | 7.470 | 7.490 | 254,003 | -0.24(-3.10%) |
Aug 25, 2016 | 8.300 | 8.775 | 7.620 | 7.730 | 279,186 | -0.50(-6.08%) |
Aug 24, 2016 | 8.920 | 9.060 | 8.170 | 8.230 | 240,578 | -0.71(-7.94%) |
Aug 23, 2016 | 8.390 | 9.150 | 8.340 | 8.940 | 530,752 | +0.60(+7.19%) |
Aug 22, 2016 | 7.890 | 8.380 | 7.790 | 8.340 | 134,562 | +0.37(+4.64%) |
Aug 19, 2016 | 8.020 | 8.090 | 7.530 | 7.970 | 203,919 | -0.05(-0.62%) |
Aug 18, 2016 | 8.130 | 8.220 | 7.950 | 8.020 | 144,395 | -0.08(-0.99%) |
Aug 17, 2016 | 8.040 | 8.290 | 8.040 | 8.100 | 110,191 | +0.06(+0.75%) |
Aug 16, 2016 | 8.230 | 8.290 | 8.000 | 8.040 | 161,626 | -0.19(-2.31%) |
Aug 15, 2016 | 8.170 | 8.650 | 8.100 | 8.230 | 204,281 | +0.13(+1.60%) |
Aug 12, 2016 | 8.450 | 8.570 | 8.080 | 8.100 | 560,197 | -0.30(-3.57%) |
Aug 11, 2016 | 8.400 | 8.445 | 8.100 | 8.400 | 98,202 | +0.09(+1.08%) |
Aug 10, 2016 | 8.520 | 8.540 | 8.180 | 8.310 | 194,983 | -0.21(-2.46%) |
Aug 09, 2016 | 8.590 | 8.630 | 8.370 | 8.520 | 282,803 | +0.08(+0.95%) |
Aug 08, 2016 | 8.230 | 8.559 | 7.640 | 8.440 | 766,993 | +0.30(+3.69%) |
Aug 05, 2016 | 9.070 | 9.070 | 7.960 | 8.140 | 621,606 | +0.52(+6.82%) |
Aug 03, 2016 | 6.960 | 7.620 | 7.620 | 7.620 | 17,735 | +0.57(+8.09%) |
Aug 02, 2016 | 7.070 | 7.340 | 6.850 | 7.050 | 87,852 | +0.03(+0.43%) |
Aug 01, 2016 | 7.540 | 7.540 | 6.840 | 7.020 | 126,030 | -0.37(-5.01%) |
Jul 29, 2016 | 7.530 | 7.680 | 7.310 | 7.390 | 111,768 | -0.10(-1.34%) |
Jul 28, 2016 | 7.330 | 7.840 | 7.311 | 7.490 | 137,495 | +0.12(+1.63%) |
Jul 27, 2016 | 6.900 | 7.470 | 6.855 | 7.370 | 148,508 | +0.58(+8.54%) |
Jul 26, 2016 | 6.710 | 6.960 | 6.600 | 6.790 | 70,890 | +0.09(+1.34%) |
Jul 25, 2016 | 6.750 | 6.800 | 6.400 | 6.700 | 145,745 | -0.05(-0.74%) |
Jul 22, 2016 | 6.500 | 6.990 | 6.417 | 6.750 | 123,869 | +0.35(+5.47%) |
Jul 21, 2016 | 6.370 | 6.537 | 6.170 | 6.400 | 125,232 | +0.02(+0.31%) |
Jul 20, 2016 | 5.990 | 6.480 | 5.790 | 6.380 | 219,305 | +0.45(+7.59%) |
Jul 19, 2016 | 6.160 | 6.170 | 5.770 | 5.930 | 64,685 | -0.09(-1.50%) |
Jul 18, 2016 | 6.050 | 6.080 | 5.790 | 6.020 | 62,874 | -0.05(-0.82%) |
Jul 15, 2016 | 6.180 | 6.247 | 5.860 | 6.070 | 68,249 | -0.04(-0.65%) |
Jul 14, 2016 | 5.980 | 6.150 | 5.740 | 6.110 | 61,950 | +0.22(+3.74%) |
Jul 13, 2016 | 6.090 | 6.130 | 5.770 | 5.890 | 63,039 | -0.17(-2.81%) |
Jul 12, 2016 | 5.580 | 6.140 | 5.410 | 6.060 | 77,590 | +0.50(+8.99%) |
Jul 11, 2016 | 5.600 | 5.640 | 5.280 | 5.560 | 76,365 | +0.00(+0.00%) |
Jul 08, 2016 | 5.280 | 5.680 | 5.270 | 5.560 | 85,136 | +0.29(+5.50%) |
Jul 07, 2016 | 5.100 | 5.370 | 5.050 | 5.270 | 46,396 | +0.34(+6.90%) |
Jul 05, 2016 | 5.110 | 5.140 | 4.830 | 4.930 | 70,623 | -0.17(-3.33%) |