Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.040 | 8.330 | 7.780 | 8.100 | 131,172 | +0.15(+1.89%) |
Sep 29, 2016 | 8.250 | 8.330 | 7.890 | 7.950 | 35,512 | -0.38(-4.56%) |
Sep 28, 2016 | 8.220 | 8.340 | 8.161 | 8.330 | 32,850 | +0.18(+2.21%) |
Sep 27, 2016 | 8.150 | 8.450 | 8.110 | 8.150 | 122,003 | +0.03(+0.37%) |
Sep 26, 2016 | 8.050 | 8.210 | 7.890 | 8.120 | 169,223 | +0.29(+3.70%) |
Sep 23, 2016 | 8.020 | 8.140 | 7.740 | 7.830 | 205,750 | -0.17(-2.12%) |
Sep 22, 2016 | 8.010 | 8.020 | 7.950 | 8.000 | 31,995 | -0.02(-0.25%) |
Sep 21, 2016 | 7.930 | 8.020 | 7.930 | 8.020 | 6,642 | -0.01(-0.12%) |
Sep 20, 2016 | 7.850 | 8.030 | 7.850 | 8.030 | 33,086 | +0.10(+1.26%) |
Sep 19, 2016 | 7.950 | 7.970 | 7.860 | 7.930 | 4,029 | -0.06(-0.75%) |
Sep 16, 2016 | 7.980 | 8.000 | 7.900 | 7.990 | 4,782 | +0.09(+1.14%) |
Sep 15, 2016 | 7.910 | 7.950 | 7.850 | 7.900 | 31,239 | -0.07(-0.88%) |
Sep 14, 2016 | 7.970 | 8.020 | 7.800 | 7.970 | 62,888 | -0.03(-0.38%) |
Sep 13, 2016 | 7.850 | 8.000 | 7.570 | 8.000 | 25,204 | +0.10(+1.27%) |
Sep 12, 2016 | 7.500 | 8.020 | 7.500 | 7.900 | 38,639 | +0.17(+2.20%) |
Sep 09, 2016 | 7.740 | 7.950 | 7.550 | 7.730 | 32,748 | -0.11(-1.40%) |
Sep 08, 2016 | 7.750 | 8.090 | 7.450 | 7.840 | 474,396 | -0.17(-2.12%) |
Sep 07, 2016 | 8.060 | 8.250 | 8.010 | 8.010 | 104,316 | -0.05(-0.62%) |
Sep 06, 2016 | 8.040 | 8.120 | 8.000 | 8.060 | 28,435 | +0.06(+0.75%) |
Sep 02, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 2,200 | +0.03(+0.38%) |
Sep 01, 2016 | 8.000 | 8.000 | 7.890 | 7.970 | 2,660 | -0.01(-0.09%) |
Aug 31, 2016 | 7.920 | 7.977 | 7.870 | 7.977 | 1,814 | +0.06(+0.72%) |
Aug 30, 2016 | 7.890 | 7.960 | 7.890 | 7.920 | 1,828 | +0.00(+0.00%) |
Aug 29, 2016 | 8.045 | 8.045 | 7.890 | 7.920 | 4,402 | -0.10(-1.25%) |
Aug 26, 2016 | 7.880 | 8.020 | 7.880 | 8.020 | 9,913 | +0.13(+1.66%) |
Aug 25, 2016 | 7.890 | 7.890 | 7.850 | 7.889 | 9,242 | -0.03(-0.39%) |
Aug 24, 2016 | 7.920 | 8.040 | 7.910 | 7.920 | 4,010 | +0.06(+0.76%) |
Aug 23, 2016 | 7.900 | 8.016 | 7.860 | 7.860 | 5,867 | -0.11(-1.44%) |
Aug 22, 2016 | 7.900 | 8.150 | 7.900 | 7.975 | 4,587 | -0.06(-0.81%) |
Aug 19, 2016 | 7.670 | 8.050 | 7.650 | 8.040 | 35,946 | +0.39(+5.10%) |
Aug 18, 2016 | 7.710 | 7.725 | 7.650 | 7.650 | 17,847 | -0.32(-4.01%) |
Aug 17, 2016 | 7.900 | 8.110 | 7.810 | 7.970 | 2,796 | -0.13(-1.54%) |
Aug 16, 2016 | 8.370 | 8.370 | 8.090 | 8.095 | 7,579 | -0.29(-3.40%) |
Aug 15, 2016 | 7.940 | 8.500 | 7.910 | 8.380 | 7,582 | +0.39(+4.88%) |
Aug 12, 2016 | 7.640 | 7.990 | 7.600 | 7.990 | 4,228 | +0.16(+2.04%) |
Aug 11, 2016 | 7.670 | 7.830 | 7.600 | 7.830 | 14,139 | +0.23(+3.03%) |
Aug 10, 2016 | 7.640 | 7.640 | 7.430 | 7.600 | 8,244 | -0.10(-1.30%) |
Aug 09, 2016 | 7.701 | 7.820 | 7.700 | 7.700 | 5,483 | +0.14(+1.85%) |
Aug 08, 2016 | 7.266 | 7.830 | 7.070 | 7.560 | 10,160 | +0.10(+1.34%) |
Aug 05, 2016 | 7.400 | 7.560 | 7.380 | 7.460 | 17,764 | +0.05(+0.67%) |
Aug 04, 2016 | 7.490 | 7.490 | 7.410 | 7.410 | 2,259 | +0.05(+0.68%) |
Aug 03, 2016 | 7.490 | 7.500 | 7.300 | 7.360 | 2,992 | +0.06(+0.82%) |
Aug 02, 2016 | 7.363 | 7.500 | 7.130 | 7.300 | 5,677 | -0.14(-1.88%) |
Aug 01, 2016 | 7.480 | 7.720 | 7.400 | 7.440 | 3,933 | -0.20(-2.62%) |
Jul 29, 2016 | 7.370 | 7.670 | 7.370 | 7.640 | 6,780 | +0.18(+2.41%) |
Jul 28, 2016 | 7.300 | 7.460 | 7.300 | 7.460 | 4,604 | +0.10(+1.36%) |
Jul 27, 2016 | 7.300 | 7.490 | 7.250 | 7.360 | 5,991 | -0.03(-0.41%) |
Jul 26, 2016 | 7.200 | 7.440 | 7.190 | 7.390 | 8,302 | +0.29(+4.08%) |
Jul 25, 2016 | 7.250 | 7.430 | 7.060 | 7.100 | 19,628 | -0.25(-3.40%) |
Jul 22, 2016 | 7.470 | 7.690 | 7.350 | 7.350 | 14,192 | -0.01(-0.14%) |
Jul 21, 2016 | 7.560 | 7.800 | 7.360 | 7.360 | 10,201 | -0.18(-2.39%) |
Jul 20, 2016 | 7.800 | 7.970 | 7.540 | 7.540 | 9,391 | -0.27(-3.46%) |
Jul 19, 2016 | 7.720 | 7.900 | 7.600 | 7.810 | 4,783 | +0.07(+0.90%) |
Jul 18, 2016 | 7.708 | 7.940 | 7.656 | 7.740 | 6,823 | +0.03(+0.39%) |
Jul 15, 2016 | 7.691 | 8.070 | 7.691 | 7.710 | 13,862 | +0.06(+0.78%) |
Jul 14, 2016 | 8.120 | 8.120 | 7.560 | 7.650 | 12,827 | -0.48(-5.90%) |
Jul 13, 2016 | 8.010 | 8.560 | 8.010 | 8.130 | 37,123 | +0.00(+0.00%) |
Jul 12, 2016 | 7.540 | 8.271 | 7.330 | 8.130 | 50,502 | +0.81(+11.07%) |
Jul 11, 2016 | 7.190 | 7.370 | 7.190 | 7.320 | 6,703 | +0.17(+2.38%) |
Jul 08, 2016 | 7.000 | 7.310 | 7.000 | 7.150 | 17,762 | +0.15(+2.14%) |
Jul 07, 2016 | 6.720 | 7.000 | 6.720 | 7.000 | 3,951 | +0.67(+10.58%) |
Jul 05, 2016 | 6.180 | 6.510 | 6.000 | 6.330 | 27,108 | +0.12(+1.93%) |