Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.040 | 7.160 | 7.000 | 7.040 | 11,607 | -0.04(-0.56%) |
Sep 29, 2016 | 7.160 | 7.200 | 7.040 | 7.080 | 7,211 | -0.08(-1.12%) |
Sep 28, 2016 | 7.200 | 7.200 | 7.120 | 7.160 | 3,998 | -0.04(-0.56%) |
Sep 27, 2016 | 7.400 | 7.440 | 6.800 | 7.200 | 24,524 | -0.20(-2.70%) |
Sep 26, 2016 | 7.440 | 7.480 | 7.400 | 7.400 | 5,192 | -0.12(-1.60%) |
Sep 23, 2016 | 7.560 | 7.560 | 7.440 | 7.520 | 4,990 | +0.04(+0.53%) |
Sep 22, 2016 | 7.480 | 7.560 | 7.480 | 7.480 | 8,540 | -0.08(-1.06%) |
Sep 21, 2016 | 7.480 | 7.600 | 7.440 | 7.560 | 6,012 | +0.00(+0.00%) |
Sep 20, 2016 | 7.520 | 7.600 | 7.480 | 7.560 | 8,840 | +0.00(+0.00%) |
Sep 19, 2016 | 7.480 | 7.800 | 7.480 | 7.560 | 9,967 | +0.02(+0.27%) |
Sep 16, 2016 | 7.440 | 7.677 | 7.440 | 7.540 | 2,992 | +0.02(+0.27%) |
Sep 15, 2016 | 7.720 | 7.720 | 7.400 | 7.520 | 9,218 | -0.24(-3.09%) |
Sep 14, 2016 | 7.680 | 7.840 | 7.680 | 7.760 | 4,037 | +0.04(+0.52%) |
Sep 13, 2016 | 7.800 | 7.800 | 7.560 | 7.720 | 8,956 | -0.08(-1.03%) |
Sep 12, 2016 | 7.680 | 7.960 | 7.680 | 7.800 | 4,311 | +0.08(+1.04%) |
Sep 09, 2016 | 7.800 | 7.840 | 7.600 | 7.720 | 12,356 | -0.08(-1.03%) |
Sep 08, 2016 | 7.680 | 7.920 | 7.680 | 7.800 | 8,495 | +0.16(+2.09%) |
Sep 07, 2016 | 7.600 | 7.800 | 7.560 | 7.640 | 12,299 | +0.08(+1.06%) |
Sep 06, 2016 | 7.440 | 7.680 | 7.404 | 7.560 | 15,077 | +0.17(+2.29%) |
Sep 02, 2016 | 7.600 | 7.391 | 7.391 | 7.391 | 19,575 | -0.21(-2.75%) |
Sep 01, 2016 | 7.600 | 7.800 | 7.480 | 7.600 | 24,080 | -0.12(-1.55%) |
Aug 31, 2016 | 7.880 | 8.000 | 7.640 | 7.720 | 10,921 | -0.16(-2.03%) |
Aug 30, 2016 | 7.760 | 7.920 | 7.640 | 7.880 | 15,767 | +0.16(+2.07%) |
Aug 29, 2016 | 8.040 | 8.120 | 7.560 | 7.720 | 31,499 | -0.40(-4.93%) |
Aug 26, 2016 | 8.080 | 8.200 | 8.080 | 8.120 | 2,396 | +0.00(+0.00%) |
Aug 25, 2016 | 8.160 | 8.280 | 8.080 | 8.120 | 11,595 | -0.08(-0.98%) |
Aug 24, 2016 | 8.160 | 8.280 | 8.120 | 8.200 | 13,500 | -0.04(-0.49%) |
Aug 23, 2016 | 8.200 | 8.280 | 8.160 | 8.240 | 5,798 | +0.04(+0.49%) |
Aug 22, 2016 | 8.280 | 8.360 | 8.200 | 8.200 | 16,494 | -0.20(-2.38%) |
Aug 19, 2016 | 8.320 | 8.440 | 8.320 | 8.400 | 14,795 | +0.00(+0.00%) |
Aug 18, 2016 | 8.320 | 8.480 | 8.320 | 8.400 | 9,950 | +0.04(+0.48%) |
Aug 17, 2016 | 8.240 | 8.400 | 8.160 | 8.360 | 24,008 | +0.16(+1.95%) |
Aug 16, 2016 | 8.160 | 8.280 | 8.100 | 8.200 | 11,643 | -0.04(-0.49%) |
Aug 15, 2016 | 8.080 | 8.240 | 8.080 | 8.240 | 4,550 | +0.08(+0.98%) |
Aug 12, 2016 | 8.080 | 8.256 | 8.080 | 8.160 | 10,858 | -0.08(-0.97%) |
Aug 11, 2016 | 8.160 | 8.280 | 8.080 | 8.240 | 9,804 | +0.16(+1.98%) |
Aug 10, 2016 | 8.080 | 8.240 | 8.000 | 8.080 | 13,106 | -0.08(-0.98%) |
Aug 09, 2016 | 8.160 | 8.280 | 8.080 | 8.160 | 11,128 | -0.12(-1.45%) |
Aug 08, 2016 | 8.240 | 8.360 | 8.160 | 8.280 | 7,724 | -0.04(-0.48%) |
Aug 05, 2016 | 8.160 | 8.440 | 8.120 | 8.320 | 9,704 | +0.08(+0.97%) |
Aug 04, 2016 | 8.240 | 8.360 | 8.120 | 8.240 | 9,433 | -0.12(-1.43%) |
Aug 03, 2016 | 8.240 | 8.360 | 8.200 | 8.360 | 5,621 | -0.00(-0.00%) |
Aug 02, 2016 | 8.440 | 8.520 | 8.277 | 8.360 | 11,265 | -0.12(-1.42%) |
Aug 01, 2016 | 8.560 | 8.560 | 8.360 | 8.480 | 14,922 | +0.00(+0.00%) |
Jul 29, 2016 | 8.480 | 8.600 | 8.400 | 8.480 | 9,024 | +0.08(+0.95%) |
Jul 28, 2016 | 8.520 | 8.640 | 8.360 | 8.400 | 23,369 | -0.28(-3.23%) |
Jul 27, 2016 | 8.640 | 9.080 | 8.400 | 8.680 | 68,028 | +0.16(+1.88%) |
Jul 26, 2016 | 8.440 | 8.760 | 8.400 | 8.520 | 12,253 | -0.16(-1.84%) |
Jul 25, 2016 | 8.760 | 8.840 | 8.600 | 8.680 | 4,389 | -0.08(-0.91%) |
Jul 22, 2016 | 8.680 | 8.880 | 8.560 | 8.760 | 9,116 | +0.00(+0.00%) |
Jul 21, 2016 | 8.760 | 8.960 | 8.720 | 8.760 | 13,718 | -0.04(-0.45%) |
Jul 20, 2016 | 8.800 | 9.000 | 8.680 | 8.800 | 35,769 | +0.08(+0.92%) |
Jul 19, 2016 | 8.880 | 8.920 | 8.613 | 8.720 | 5,192 | -0.12(-1.36%) |
Jul 18, 2016 | 8.840 | 8.880 | 8.768 | 8.840 | 4,888 | +0.00(+0.00%) |
Jul 15, 2016 | 8.880 | 8.880 | 8.800 | 8.840 | 3,639 | +0.04(+0.46%) |
Jul 14, 2016 | 8.920 | 8.920 | 8.612 | 8.800 | 15,548 | +0.04(+0.45%) |
Jul 13, 2016 | 8.800 | 8.920 | 8.520 | 8.760 | 14,196 | -0.04(-0.45%) |
Jul 12, 2016 | 8.840 | 8.920 | 8.800 | 8.800 | 6,248 | -0.08(-0.90%) |
Jul 11, 2016 | 8.720 | 8.920 | 8.720 | 8.880 | 14,308 | +0.08(+0.91%) |
Jul 08, 2016 | 8.840 | 8.920 | 8.600 | 8.800 | 16,848 | -0.12(-1.35%) |
Jul 07, 2016 | 8.880 | 9.000 | 8.640 | 8.920 | 19,752 | +0.04(+0.45%) |
Jul 05, 2016 | 8.880 | 9.080 | 8.400 | 8.880 | 35,965 | +0.04(+0.45%) |