Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.610 | 7.970 | 7.610 | 7.940 | 482,139 | +0.34(+4.47%) |
Sep 29, 2016 | 7.810 | 7.890 | 7.570 | 7.600 | 385,565 | -0.26(-3.31%) |
Sep 28, 2016 | 7.920 | 8.050 | 7.840 | 7.860 | 262,897 | -0.01(-0.13%) |
Sep 27, 2016 | 7.940 | 8.150 | 7.830 | 7.870 | 451,402 | -0.11(-1.38%) |
Sep 26, 2016 | 8.120 | 8.150 | 7.900 | 7.980 | 393,044 | -0.13(-1.60%) |
Sep 23, 2016 | 8.050 | 8.180 | 7.960 | 8.110 | 349,334 | +0.06(+0.75%) |
Sep 22, 2016 | 7.910 | 8.160 | 7.690 | 8.050 | 800,197 | +0.26(+3.34%) |
Sep 21, 2016 | 7.370 | 7.820 | 7.260 | 7.790 | 1,022,343 | +0.41(+5.56%) |
Sep 20, 2016 | 7.610 | 7.710 | 7.385 | 7.380 | 382,043 | -0.26(-3.40%) |
Sep 19, 2016 | 7.630 | 7.800 | 7.615 | 7.640 | 544,459 | +0.04(+0.53%) |
Sep 16, 2016 | 7.740 | 7.780 | 7.600 | 7.600 | 307,453 | -0.22(-2.81%) |
Sep 15, 2016 | 7.750 | 7.870 | 7.690 | 7.820 | 412,060 | +0.07(+0.90%) |
Sep 14, 2016 | 7.360 | 7.800 | 7.150 | 7.750 | 619,016 | +0.09(+1.17%) |
Sep 13, 2016 | 7.490 | 7.721 | 7.380 | 7.660 | 641,980 | -0.22(-2.79%) |
Sep 12, 2016 | 7.760 | 8.010 | 7.580 | 7.880 | 778,636 | +0.12(+1.55%) |
Sep 09, 2016 | 8.040 | 8.180 | 7.760 | 7.760 | 532,958 | -0.40(-4.90%) |
Sep 08, 2016 | 8.530 | 8.587 | 8.100 | 8.160 | 480,098 | -0.37(-4.34%) |
Sep 07, 2016 | 8.760 | 8.770 | 8.150 | 8.530 | 840,718 | -0.25(-2.85%) |
Sep 06, 2016 | 8.990 | 8.990 | 8.620 | 8.780 | 637,594 | -0.34(-3.73%) |
Sep 02, 2016 | 9.060 | 9.120 | 9.120 | 9.120 | 319,000 | +0.08(+0.88%) |
Sep 01, 2016 | 9.050 | 9.140 | 8.841 | 9.040 | 461,903 | +0.05(+0.56%) |
Aug 31, 2016 | 9.210 | 9.230 | 8.850 | 8.990 | 378,322 | -0.19(-2.07%) |
Aug 30, 2016 | 9.160 | 9.250 | 9.100 | 9.180 | 338,535 | +0.00(+0.00%) |
Aug 29, 2016 | 9.250 | 9.284 | 9.050 | 9.180 | 396,027 | -0.13(-1.40%) |
Aug 26, 2016 | 9.230 | 9.370 | 9.200 | 9.310 | 340,322 | +0.13(+1.42%) |
Aug 25, 2016 | 9.300 | 9.310 | 9.120 | 9.180 | 436,140 | -0.19(-2.03%) |
Aug 24, 2016 | 9.670 | 9.670 | 9.350 | 9.370 | 361,024 | -0.29(-3.00%) |
Aug 23, 2016 | 9.590 | 9.777 | 9.590 | 9.660 | 392,346 | +0.03(+0.31%) |
Aug 22, 2016 | 9.710 | 9.775 | 9.352 | 9.630 | 547,014 | -0.06(-0.62%) |
Aug 19, 2016 | 9.360 | 9.760 | 9.240 | 9.690 | 663,849 | +0.27(+2.87%) |
Aug 18, 2016 | 9.100 | 9.480 | 9.100 | 9.420 | 507,118 | +0.30(+3.29%) |
Aug 17, 2016 | 9.150 | 9.200 | 9.050 | 9.120 | 583,962 | -0.03(-0.33%) |
Aug 16, 2016 | 9.160 | 9.250 | 9.000 | 9.150 | 778,704 | +0.03(+0.33%) |
Aug 15, 2016 | 9.070 | 9.420 | 8.900 | 9.120 | 1,492,138 | +0.27(+3.05%) |
Aug 12, 2016 | 8.760 | 8.950 | 8.580 | 8.850 | 921,775 | +0.16(+1.84%) |
Aug 11, 2016 | 8.360 | 8.900 | 8.300 | 8.690 | 841,357 | +0.35(+4.20%) |
Aug 10, 2016 | 8.660 | 9.090 | 8.330 | 8.340 | 871,883 | -0.28(-3.25%) |
Aug 09, 2016 | 8.180 | 8.620 | 8.170 | 8.620 | 861,995 | +0.53(+6.55%) |
Aug 08, 2016 | 7.570 | 8.200 | 7.570 | 8.090 | 654,381 | +0.56(+7.44%) |
Aug 05, 2016 | 7.330 | 7.586 | 7.000 | 7.530 | 874,606 | +0.30(+4.15%) |
Aug 04, 2016 | 7.460 | 7.750 | 6.990 | 7.230 | 2,398,823 | +0.56(+8.40%) |
Aug 03, 2016 | 6.630 | 6.680 | 6.530 | 6.670 | 392,245 | +0.08(+1.21%) |
Aug 02, 2016 | 6.720 | 6.817 | 6.550 | 6.590 | 310,749 | -0.10(-1.49%) |
Aug 01, 2016 | 6.570 | 6.749 | 6.510 | 6.690 | 246,624 | +0.18(+2.76%) |
Jul 29, 2016 | 6.490 | 6.540 | 6.410 | 6.510 | 191,520 | +0.02(+0.31%) |
Jul 28, 2016 | 6.480 | 6.680 | 6.440 | 6.490 | 397,517 | +0.03(+0.46%) |
Jul 27, 2016 | 6.440 | 6.535 | 6.400 | 6.460 | 145,760 | +0.03(+0.47%) |
Jul 26, 2016 | 6.240 | 6.470 | 6.170 | 6.430 | 385,376 | +0.20(+3.21%) |
Jul 25, 2016 | 6.240 | 6.270 | 6.200 | 6.230 | 122,187 | -0.02(-0.32%) |
Jul 22, 2016 | 6.310 | 6.310 | 6.150 | 6.250 | 187,195 | -0.05(-0.79%) |
Jul 21, 2016 | 6.590 | 6.710 | 6.290 | 6.300 | 227,730 | -0.28(-4.26%) |
Jul 20, 2016 | 6.220 | 6.629 | 6.150 | 6.580 | 730,678 | +0.37(+5.96%) |
Jul 19, 2016 | 6.380 | 6.420 | 6.150 | 6.210 | 283,037 | -0.18(-2.82%) |
Jul 18, 2016 | 6.460 | 6.575 | 6.360 | 6.390 | 291,365 | -0.10(-1.54%) |
Jul 15, 2016 | 6.630 | 6.755 | 6.480 | 6.490 | 247,819 | -0.12(-1.82%) |
Jul 14, 2016 | 6.630 | 6.710 | 6.470 | 6.610 | 367,913 | +0.02(+0.30%) |
Jul 13, 2016 | 6.450 | 6.737 | 6.430 | 6.590 | 401,514 | +0.15(+2.33%) |
Jul 12, 2016 | 6.230 | 6.520 | 6.200 | 6.440 | 405,218 | +0.30(+4.89%) |
Jul 11, 2016 | 6.150 | 6.230 | 5.966 | 6.140 | 194,556 | +0.03(+0.49%) |
Jul 08, 2016 | 5.980 | 6.125 | 5.910 | 6.110 | 336,372 | +0.20(+3.38%) |
Jul 07, 2016 | 5.900 | 6.020 | 5.770 | 5.910 | 180,165 | +0.19(+3.32%) |
Jul 05, 2016 | 5.780 | 6.020 | 5.650 | 5.720 | 110,299 | -0.09(-1.55%) |