Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.210 | 7.240 | 7.130 | 7.190 | 25,300 | -0.03(-0.42%) |
Sep 29, 2016 | 7.300 | 7.300 | 7.190 | 7.220 | 54,570 | -0.08(-1.10%) |
Sep 28, 2016 | 7.350 | 7.380 | 7.270 | 7.300 | 28,666 | -0.05(-0.68%) |
Sep 27, 2016 | 7.390 | 7.390 | 7.250 | 7.350 | 31,858 | -0.08(-1.08%) |
Sep 26, 2016 | 7.450 | 7.490 | 7.360 | 7.430 | 34,916 | +0.00(+0.00%) |
Sep 23, 2016 | 7.500 | 7.500 | 7.420 | 7.430 | 40,849 | -0.04(-0.54%) |
Sep 22, 2016 | 7.390 | 7.500 | 7.300 | 7.470 | 68,317 | +0.11(+1.49%) |
Sep 21, 2016 | 7.340 | 7.400 | 7.340 | 7.360 | 26,792 | +0.05(+0.68%) |
Sep 20, 2016 | 7.290 | 7.360 | 7.260 | 7.310 | 27,070 | +0.05(+0.69%) |
Sep 19, 2016 | 7.330 | 7.390 | 7.210 | 7.260 | 41,536 | -0.02(-0.27%) |
Sep 16, 2016 | 7.170 | 7.380 | 7.170 | 7.280 | 98,244 | +0.13(+1.82%) |
Sep 15, 2016 | 7.230 | 7.350 | 7.150 | 7.150 | 40,920 | +0.10(+1.42%) |
Sep 14, 2016 | 7.010 | 7.170 | 7.000 | 7.050 | 19,621 | +0.05(+0.71%) |
Sep 13, 2016 | 7.090 | 7.090 | 6.900 | 7.000 | 72,204 | -0.12(-1.69%) |
Sep 12, 2016 | 7.130 | 7.160 | 6.990 | 7.120 | 70,925 | -0.04(-0.56%) |
Sep 09, 2016 | 7.240 | 7.240 | 7.150 | 7.160 | 34,349 | -0.07(-0.97%) |
Sep 08, 2016 | 7.240 | 7.280 | 7.210 | 7.230 | 35,700 | -0.01(-0.14%) |
Sep 07, 2016 | 7.380 | 7.400 | 7.200 | 7.240 | 58,910 | -0.02(-0.28%) |
Sep 06, 2016 | 7.360 | 7.430 | 7.210 | 7.260 | 106,234 | -0.08(-1.09%) |
Sep 02, 2016 | 7.340 | 7.340 | 7.340 | 0 | -0.02(-0.27%) | |
Sep 01, 2016 | 7.150 | 7.420 | 7.150 | 7.360 | 70,485 | +0.26(+3.66%) |
Aug 31, 2016 | 7.080 | 7.150 | 7.010 | 7.100 | 44,834 | +0.00(+0.00%) |
Aug 30, 2016 | 7.100 | 7.240 | 7.060 | 7.100 | 43,116 | -0.03(-0.42%) |
Aug 29, 2016 | 7.110 | 7.190 | 7.110 | 7.130 | 29,593 | +0.00(+0.00%) |
Aug 26, 2016 | 7.100 | 7.400 | 7.070 | 7.130 | 61,688 | +0.03(+0.42%) |
Aug 25, 2016 | 7.100 | 7.140 | 7.080 | 7.100 | 34,071 | -0.01(-0.14%) |
Aug 24, 2016 | 7.200 | 7.340 | 7.080 | 7.110 | 91,687 | -0.10(-1.39%) |
Aug 23, 2016 | 7.400 | 7.510 | 7.050 | 7.210 | 146,917 | -0.19(-2.57%) |
Aug 22, 2016 | 7.630 | 7.700 | 7.370 | 7.400 | 133,085 | -0.49(-6.21%) |
Aug 19, 2016 | 7.820 | 8.070 | 7.630 | 7.890 | 199,318 | -0.36(-4.36%) |
Aug 18, 2016 | 8.170 | 8.290 | 8.170 | 8.250 | 14,105 | +0.06(+0.73%) |
Aug 17, 2016 | 8.190 | 8.210 | 8.110 | 8.190 | 4,761 | -0.02(-0.24%) |
Aug 16, 2016 | 8.180 | 8.240 | 8.060 | 8.210 | 22,330 | +0.01(+0.12%) |
Aug 15, 2016 | 8.250 | 8.280 | 8.110 | 8.200 | 16,032 | -0.03(-0.36%) |
Aug 12, 2016 | 8.300 | 8.420 | 8.220 | 8.230 | 33,449 | -0.07(-0.84%) |
Aug 11, 2016 | 8.220 | 8.380 | 8.220 | 8.300 | 16,444 | +0.05(+0.61%) |
Aug 10, 2016 | 8.430 | 8.460 | 8.240 | 8.250 | 42,030 | -0.07(-0.84%) |
Aug 09, 2016 | 8.180 | 8.390 | 8.100 | 8.320 | 27,831 | +0.22(+2.72%) |
Aug 08, 2016 | 8.020 | 8.140 | 7.920 | 8.100 | 20,528 | +0.11(+1.38%) |
Aug 05, 2016 | 8.060 | 8.150 | 7.980 | 7.990 | 52,529 | -0.10(-1.24%) |
Aug 04, 2016 | 8.040 | 8.120 | 8.000 | 8.090 | 69,237 | +0.09(+1.12%) |
Aug 03, 2016 | 8.000 | 8.120 | 7.730 | 8.000 | 126,285 | -0.01(-0.12%) |
Aug 02, 2016 | 8.200 | 8.200 | 7.840 | 8.010 | 38,061 | +0.02(+0.25%) |
Jul 29, 2016 | 7.990 | 7.990 | 7.990 | 0 | +0.20(+2.57%) | |
Jul 28, 2016 | 7.690 | 7.790 | 7.670 | 7.790 | 12,273 | +0.14(+1.83%) |
Jul 27, 2016 | 7.750 | 7.760 | 7.650 | 7.650 | 28,834 | -0.03(-0.39%) |
Jul 26, 2016 | 7.650 | 7.760 | 7.650 | 7.680 | 45,575 | +0.03(+0.39%) |
Jul 25, 2016 | 7.500 | 7.690 | 7.500 | 7.650 | 17,421 | +0.16(+2.14%) |
Jul 22, 2016 | 7.600 | 7.610 | 7.480 | 7.490 | 34,270 | -0.16(-2.09%) |
Jul 21, 2016 | 7.520 | 7.650 | 7.520 | 7.650 | 39,707 | +0.10(+1.32%) |
Jul 20, 2016 | 7.570 | 7.610 | 7.530 | 7.550 | 31,583 | -0.01(-0.13%) |
Jul 19, 2016 | 7.650 | 7.650 | 7.470 | 7.560 | 21,030 | -0.17(-2.20%) |
Jul 18, 2016 | 7.620 | 7.760 | 7.590 | 7.730 | 26,432 | +0.12(+1.58%) |
Jul 15, 2016 | 7.680 | 7.680 | 7.490 | 7.610 | 36,539 | -0.11(-1.42%) |
Jul 14, 2016 | 7.680 | 7.750 | 7.470 | 7.720 | 34,669 | +0.12(+1.58%) |
Jul 13, 2016 | 7.790 | 7.850 | 7.360 | 7.600 | 84,510 | -0.06(-0.78%) |
Jul 12, 2016 | 7.310 | 7.690 | 7.220 | 7.660 | 95,539 | +0.48(+6.69%) |
Jul 11, 2016 | 7.250 | 7.380 | 7.140 | 7.180 | 19,292 | +0.08(+1.13%) |
Jul 08, 2016 | 7.180 | 7.030 | 7.100 | 32,202 | +0.08(+1.14%) | |
Jul 07, 2016 | 7.160 | 7.200 | 7.020 | 7.020 | 31,438 | -0.16(-2.23%) |
Jul 05, 2016 | 7.030 | 7.190 | 6.900 | 7.180 | 23,030 | +0.12(+1.70%) |