Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.300 | 7.640 | 7.050 | 7.580 | 258,038 | +0.27(+3.69%) |
Sep 29, 2016 | 7.810 | 7.810 | 7.020 | 7.310 | 131,270 | -0.50(-6.40%) |
Sep 28, 2016 | 7.820 | 7.930 | 7.540 | 7.810 | 68,312 | -0.01(-0.13%) |
Sep 27, 2016 | 7.341 | 7.860 | 7.340 | 7.820 | 71,859 | +0.01(+0.13%) |
Sep 26, 2016 | 7.830 | 8.100 | 7.780 | 7.810 | 92,165 | -0.15(-1.88%) |
Sep 23, 2016 | 8.240 | 8.360 | 7.920 | 7.960 | 209,252 | -0.17(-2.09%) |
Sep 22, 2016 | 7.550 | 8.310 | 7.350 | 8.130 | 294,437 | +0.61(+8.11%) |
Sep 21, 2016 | 7.340 | 7.810 | 7.240 | 7.520 | 160,140 | +0.42(+5.92%) |
Sep 20, 2016 | 6.700 | 7.580 | 6.640 | 7.100 | 144,991 | +0.47(+7.09%) |
Sep 19, 2016 | 6.670 | 6.860 | 6.540 | 6.630 | 195,039 | +0.06(+0.91%) |
Sep 16, 2016 | 6.310 | 6.760 | 6.310 | 6.570 | 117,501 | +0.32(+5.12%) |
Sep 15, 2016 | 6.260 | 6.330 | 6.020 | 6.250 | 912,328 | -0.54(-7.95%) |
Sep 14, 2016 | 6.940 | 7.320 | 6.750 | 6.790 | 26,234 | -0.08(-1.16%) |
Sep 13, 2016 | 7.300 | 7.300 | 6.820 | 6.870 | 22,604 | -0.50(-6.78%) |
Sep 12, 2016 | 6.960 | 7.400 | 6.860 | 7.370 | 43,941 | +0.32(+4.54%) |
Sep 09, 2016 | 7.170 | 7.299 | 6.945 | 7.050 | 38,154 | -0.26(-3.56%) |
Sep 08, 2016 | 7.070 | 7.630 | 7.020 | 7.310 | 108,986 | +0.18(+2.52%) |
Sep 07, 2016 | 7.150 | 7.240 | 7.030 | 7.130 | 47,853 | +0.03(+0.42%) |
Sep 06, 2016 | 7.120 | 7.202 | 6.890 | 7.100 | 32,732 | +0.03(+0.42%) |
Sep 02, 2016 | 7.140 | 7.070 | 7.070 | 7.070 | 17,400 | -0.04(-0.56%) |
Sep 01, 2016 | 7.010 | 7.160 | 6.872 | 7.110 | 29,222 | +0.06(+0.85%) |
Aug 31, 2016 | 7.000 | 7.160 | 6.960 | 7.050 | 50,550 | +0.05(+0.71%) |
Aug 30, 2016 | 6.820 | 7.130 | 6.730 | 7.000 | 26,991 | +0.14(+2.04%) |
Aug 29, 2016 | 6.900 | 6.980 | 6.535 | 6.860 | 73,991 | +0.01(+0.15%) |
Aug 26, 2016 | 6.667 | 6.870 | 6.510 | 6.850 | 33,320 | +0.29(+4.42%) |
Aug 25, 2016 | 6.630 | 7.185 | 6.500 | 6.560 | 101,568 | -0.06(-0.91%) |
Aug 24, 2016 | 7.000 | 7.145 | 6.560 | 6.620 | 70,447 | -0.43(-6.10%) |
Aug 23, 2016 | 7.110 | 7.170 | 6.980 | 7.050 | 22,439 | -0.02(-0.28%) |
Aug 22, 2016 | 6.860 | 7.125 | 6.801 | 7.070 | 60,300 | +0.23(+3.36%) |
Aug 19, 2016 | 7.000 | 7.260 | 6.660 | 6.840 | 65,739 | -0.20(-2.84%) |
Aug 18, 2016 | 7.082 | 7.090 | 6.985 | 7.040 | 31,479 | +0.07(+1.00%) |
Aug 17, 2016 | 7.174 | 7.180 | 6.940 | 6.970 | 37,532 | -0.17(-2.38%) |
Aug 16, 2016 | 7.200 | 7.256 | 7.120 | 7.140 | 45,796 | -0.13(-1.79%) |
Aug 15, 2016 | 6.970 | 7.330 | 6.960 | 7.270 | 37,400 | +0.32(+4.60%) |
Aug 12, 2016 | 6.950 | 7.062 | 6.880 | 6.950 | 68,011 | +0.02(+0.29%) |
Aug 11, 2016 | 7.010 | 7.095 | 6.751 | 6.930 | 37,164 | -0.04(-0.57%) |
Aug 10, 2016 | 7.510 | 7.510 | 6.870 | 6.970 | 60,229 | -0.68(-8.89%) |
Aug 09, 2016 | 7.660 | 7.670 | 7.463 | 7.650 | 16,220 | +0.03(+0.39%) |
Aug 08, 2016 | 7.790 | 7.860 | 7.550 | 7.620 | 30,503 | -0.13(-1.68%) |
Aug 05, 2016 | 7.610 | 7.840 | 7.500 | 7.750 | 27,814 | +0.17(+2.24%) |
Aug 04, 2016 | 7.840 | 8.050 | 7.540 | 7.580 | 65,792 | -0.23(-2.94%) |
Aug 03, 2016 | 7.370 | 7.840 | 7.317 | 7.810 | 50,520 | +0.41(+5.54%) |
Aug 02, 2016 | 7.620 | 7.830 | 7.170 | 7.400 | 34,007 | -0.23(-3.01%) |
Aug 01, 2016 | 7.660 | 7.740 | 7.497 | 7.630 | 44,459 | -0.04(-0.52%) |
Jul 29, 2016 | 7.850 | 7.870 | 7.540 | 7.670 | 107,953 | -0.23(-2.91%) |
Jul 28, 2016 | 7.610 | 7.950 | 7.430 | 7.900 | 95,641 | +0.28(+3.67%) |
Jul 27, 2016 | 7.380 | 7.630 | 7.370 | 7.620 | 49,220 | +0.32(+4.38%) |
Jul 26, 2016 | 7.230 | 7.530 | 7.100 | 7.300 | 65,437 | +0.04(+0.55%) |
Jul 25, 2016 | 7.150 | 7.440 | 6.846 | 7.260 | 46,668 | +0.10(+1.40%) |
Jul 22, 2016 | 7.390 | 7.500 | 7.000 | 7.160 | 100,731 | -0.22(-2.98%) |
Jul 21, 2016 | 7.350 | 7.640 | 7.230 | 7.380 | 162,448 | +0.12(+1.65%) |
Jul 20, 2016 | 6.990 | 7.433 | 6.880 | 7.260 | 486,632 | +0.38(+5.52%) |
Jul 19, 2016 | 6.990 | 7.109 | 6.430 | 6.880 | 276,001 | -0.13(-1.85%) |
Jul 18, 2016 | 6.880 | 7.080 | 6.660 | 7.010 | 109,934 | +0.13(+1.89%) |
Jul 15, 2016 | 6.870 | 7.010 | 6.640 | 6.880 | 96,122 | +0.01(+0.15%) |
Jul 14, 2016 | 7.440 | 7.440 | 6.860 | 6.870 | 82,975 | -0.48(-6.53%) |
Jul 13, 2016 | 8.170 | 8.200 | 7.330 | 7.350 | 131,628 | -0.70(-8.70%) |
Jul 12, 2016 | 7.910 | 8.220 | 7.830 | 8.050 | 93,852 | +0.22(+2.81%) |
Jul 11, 2016 | 8.210 | 8.210 | 7.810 | 7.830 | 91,793 | -0.34(-4.16%) |
Jul 08, 2016 | 8.100 | 8.245 | 8.000 | 8.170 | 87,995 | +0.11(+1.36%) |
Jul 07, 2016 | 8.170 | 8.330 | 7.960 | 8.060 | 27,195 | -0.01(-0.12%) |
Jul 05, 2016 | 8.150 | 8.250 | 7.830 | 8.070 | 43,355 | -0.13(-1.59%) |