Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.740 | 7.960 | 7.690 | 7.880 | 34,162 | +0.19(+2.47%) |
Sep 29, 2016 | 7.759 | 7.900 | 7.620 | 7.690 | 47,494 | -0.21(-2.66%) |
Sep 28, 2016 | 7.650 | 7.975 | 7.640 | 7.900 | 45,603 | +0.23(+3.00%) |
Sep 27, 2016 | 7.900 | 7.900 | 7.370 | 7.670 | 48,724 | +0.10(+1.32%) |
Sep 26, 2016 | 7.720 | 7.730 | 7.470 | 7.570 | 14,483 | -0.04(-0.53%) |
Sep 23, 2016 | 7.660 | 7.740 | 7.122 | 7.610 | 13,146 | -0.18(-2.31%) |
Sep 22, 2016 | 7.870 | 7.950 | 7.640 | 7.790 | 52,365 | +0.06(+0.78%) |
Sep 21, 2016 | 7.600 | 7.900 | 7.590 | 7.730 | 59,789 | +0.04(+0.52%) |
Sep 20, 2016 | 7.500 | 8.000 | 7.480 | 7.690 | 112,994 | +0.20(+2.67%) |
Sep 19, 2016 | 7.370 | 7.540 | 7.334 | 7.490 | 23,127 | +0.14(+1.90%) |
Sep 16, 2016 | 7.400 | 7.430 | 7.250 | 7.350 | 41,867 | +0.01(+0.14%) |
Sep 15, 2016 | 7.190 | 7.450 | 7.190 | 7.340 | 19,539 | +0.12(+1.66%) |
Sep 14, 2016 | 7.130 | 7.370 | 7.130 | 7.220 | 20,668 | +0.09(+1.26%) |
Sep 13, 2016 | 7.400 | 7.400 | 7.130 | 7.130 | 24,699 | -0.29(-3.91%) |
Sep 12, 2016 | 7.500 | 7.700 | 7.175 | 7.420 | 27,448 | +0.15(+2.06%) |
Sep 09, 2016 | 7.490 | 7.590 | 7.080 | 7.270 | 36,890 | -0.31(-4.09%) |
Sep 08, 2016 | 7.510 | 7.700 | 7.350 | 7.580 | 11,399 | +0.09(+1.20%) |
Sep 07, 2016 | 7.180 | 7.740 | 7.180 | 7.490 | 37,080 | +0.25(+3.45%) |
Sep 06, 2016 | 7.260 | 7.270 | 7.050 | 7.240 | 29,445 | -0.03(-0.41%) |
Sep 02, 2016 | 7.330 | 7.270 | 7.270 | 7.270 | 31,700 | +0.02(+0.28%) |
Sep 01, 2016 | 7.250 | 7.290 | 6.901 | 7.250 | 17,791 | +0.01(+0.14%) |
Aug 31, 2016 | 7.120 | 7.370 | 7.120 | 7.240 | 18,302 | +0.09(+1.26%) |
Aug 30, 2016 | 7.410 | 7.410 | 7.150 | 7.150 | 10,752 | -0.20(-2.72%) |
Aug 29, 2016 | 7.320 | 7.450 | 7.170 | 7.350 | 15,626 | +0.04(+0.55%) |
Aug 26, 2016 | 7.400 | 7.540 | 7.310 | 7.310 | 6,328 | -0.13(-1.75%) |
Aug 25, 2016 | 7.300 | 7.510 | 7.300 | 7.440 | 10,680 | +0.07(+0.95%) |
Aug 24, 2016 | 7.510 | 7.600 | 7.130 | 7.370 | 35,292 | -0.14(-1.86%) |
Aug 23, 2016 | 7.600 | 7.700 | 7.480 | 7.510 | 32,898 | -0.07(-0.92%) |
Aug 22, 2016 | 7.540 | 7.600 | 7.450 | 7.580 | 20,970 | +0.04(+0.53%) |
Aug 19, 2016 | 7.430 | 7.629 | 7.370 | 7.540 | 36,500 | +0.12(+1.62%) |
Aug 18, 2016 | 7.350 | 7.500 | 7.350 | 7.420 | 14,412 | +0.13(+1.78%) |
Aug 17, 2016 | 7.399 | 7.450 | 7.210 | 7.290 | 20,127 | -0.03(-0.41%) |
Aug 16, 2016 | 7.020 | 7.460 | 7.020 | 7.320 | 27,505 | +0.31(+4.42%) |
Aug 15, 2016 | 7.550 | 7.550 | 6.950 | 7.010 | 61,779 | -0.43(-5.78%) |
Aug 12, 2016 | 7.275 | 7.550 | 7.240 | 7.440 | 10,371 | +0.20(+2.76%) |
Aug 11, 2016 | 7.590 | 7.630 | 7.120 | 7.240 | 35,092 | -0.35(-4.61%) |
Aug 10, 2016 | 7.580 | 7.640 | 7.570 | 7.590 | 9,467 | -0.02(-0.26%) |
Aug 09, 2016 | 7.550 | 7.660 | 7.550 | 7.610 | 11,153 | -0.09(-1.17%) |
Aug 08, 2016 | 7.650 | 7.750 | 7.630 | 7.700 | 15,258 | +0.01(+0.13%) |
Aug 05, 2016 | 7.390 | 7.740 | 7.300 | 7.690 | 18,424 | +0.33(+4.48%) |
Aug 04, 2016 | 7.570 | 7.740 | 7.310 | 7.360 | 18,138 | -0.37(-4.79%) |
Aug 03, 2016 | 7.570 | 7.750 | 7.330 | 7.730 | 30,549 | +0.10(+1.31%) |
Aug 02, 2016 | 7.720 | 7.760 | 7.630 | 7.630 | 9,850 | -0.16(-2.05%) |
Aug 01, 2016 | 7.650 | 7.930 | 7.650 | 7.790 | 31,773 | -0.03(-0.38%) |
Jul 29, 2016 | 7.950 | 7.970 | 7.770 | 7.820 | 31,837 | -0.14(-1.76%) |
Jul 28, 2016 | 8.000 | 8.000 | 7.850 | 7.960 | 23,871 | -0.02(-0.25%) |
Jul 27, 2016 | 7.720 | 8.000 | 7.630 | 7.980 | 37,702 | +0.19(+2.44%) |
Jul 26, 2016 | 7.710 | 7.800 | 7.521 | 7.790 | 12,677 | -0.03(-0.38%) |
Jul 25, 2016 | 7.670 | 7.900 | 7.590 | 7.820 | 13,028 | +0.06(+0.77%) |
Jul 22, 2016 | 7.990 | 7.990 | 7.670 | 7.760 | 20,754 | -0.18(-2.27%) |
Jul 21, 2016 | 8.130 | 8.200 | 7.870 | 7.940 | 21,824 | -0.12(-1.49%) |
Jul 20, 2016 | 7.780 | 8.130 | 7.753 | 8.060 | 41,136 | +0.19(+2.41%) |
Jul 19, 2016 | 8.130 | 8.245 | 7.560 | 7.870 | 25,862 | -0.20(-2.48%) |
Jul 18, 2016 | 7.930 | 8.330 | 7.930 | 8.070 | 16,524 | +0.02(+0.25%) |
Jul 15, 2016 | 7.890 | 8.174 | 7.830 | 8.050 | 22,365 | +0.34(+4.41%) |
Jul 14, 2016 | 8.174 | 8.174 | 7.590 | 7.710 | 28,400 | -0.16(-2.03%) |
Jul 13, 2016 | 8.180 | 8.190 | 7.690 | 7.870 | 22,273 | -0.31(-3.79%) |
Jul 12, 2016 | 8.050 | 8.346 | 8.050 | 8.180 | 46,105 | +0.33(+4.20%) |
Jul 11, 2016 | 7.740 | 7.930 | 7.650 | 7.850 | 33,891 | +0.18(+2.35%) |
Jul 08, 2016 | 7.410 | 7.780 | 7.300 | 7.670 | 30,159 | +0.34(+4.64%) |
Jul 07, 2016 | 7.320 | 7.480 | 6.935 | 7.330 | 31,725 | +0.15(+2.09%) |
Jul 05, 2016 | 7.510 | 7.565 | 7.000 | 7.180 | 28,611 | -0.29(-3.88%) |