Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.525 | 8.035 | 7.495 | 7.958 | 73,017 | +0.50(+6.71%) |
Sep 29, 2016 | 7.612 | 7.660 | 7.439 | 7.458 | 54,602 | -0.13(-1.77%) |
Sep 28, 2016 | 7.660 | 7.708 | 7.506 | 7.592 | 29,361 | -0.03(-0.38%) |
Sep 27, 2016 | 7.689 | 7.737 | 7.554 | 7.621 | 19,410 | -0.14(-1.86%) |
Sep 26, 2016 | 7.516 | 7.804 | 7.516 | 7.766 | 39,648 | +0.17(+2.28%) |
Sep 23, 2016 | 7.737 | 7.833 | 7.554 | 7.592 | 20,151 | -0.16(-2.11%) |
Sep 22, 2016 | 7.718 | 7.766 | 7.564 | 7.756 | 25,068 | +0.17(+2.28%) |
Sep 21, 2016 | 7.843 | 7.900 | 7.516 | 7.583 | 42,413 | -0.14(-1.87%) |
Sep 20, 2016 | 8.026 | 8.026 | 7.708 | 7.727 | 25,935 | -0.25(-3.14%) |
Sep 19, 2016 | 8.160 | 8.362 | 7.843 | 7.977 | 44,983 | -0.09(-1.07%) |
Sep 16, 2016 | 7.718 | 8.122 | 7.641 | 8.064 | 111,326 | +0.31(+3.97%) |
Sep 15, 2016 | 7.573 | 7.939 | 7.554 | 7.756 | 32,022 | +0.21(+2.81%) |
Sep 14, 2016 | 7.689 | 7.775 | 7.506 | 7.544 | 43,744 | -0.15(-2.00%) |
Sep 13, 2016 | 7.766 | 7.804 | 7.573 | 7.698 | 90,792 | -0.24(-3.03%) |
Sep 12, 2016 | 7.872 | 7.958 | 7.689 | 7.939 | 34,114 | +0.01(+0.12%) |
Sep 09, 2016 | 8.045 | 8.199 | 7.920 | 7.929 | 65,156 | -0.43(-5.18%) |
Sep 08, 2016 | 8.045 | 8.400 | 8.016 | 8.362 | 53,466 | +0.28(+3.45%) |
Sep 07, 2016 | 8.035 | 8.103 | 7.987 | 8.083 | 32,821 | +0.07(+0.84%) |
Sep 06, 2016 | 8.112 | 8.112 | 7.814 | 8.016 | 36,668 | +0.06(+0.73%) |
Sep 02, 2016 | 7.891 | 7.958 | 7.958 | 7.958 | 52,998 | +0.19(+2.48%) |
Sep 01, 2016 | 7.698 | 7.766 | 7.602 | 7.766 | 44,062 | +0.10(+1.25%) |
Aug 31, 2016 | 7.737 | 7.809 | 7.602 | 7.669 | 30,832 | -0.04(-0.50%) |
Aug 30, 2016 | 7.641 | 7.785 | 7.641 | 7.708 | 11,896 | +0.09(+1.14%) |
Aug 29, 2016 | 7.631 | 7.852 | 7.602 | 7.621 | 23,043 | -0.02(-0.25%) |
Aug 26, 2016 | 7.544 | 7.843 | 7.544 | 7.641 | 55,781 | +0.12(+1.53%) |
Aug 25, 2016 | 7.535 | 7.612 | 7.419 | 7.525 | 27,681 | -0.01(-0.13%) |
Aug 24, 2016 | 7.775 | 7.814 | 7.496 | 7.535 | 37,768 | -0.19(-2.49%) |
Aug 23, 2016 | 7.814 | 7.900 | 7.718 | 7.727 | 43,706 | -0.05(-0.62%) |
Aug 22, 2016 | 7.535 | 7.843 | 7.419 | 7.775 | 93,715 | +0.17(+2.28%) |
Aug 19, 2016 | 7.535 | 7.612 | 7.458 | 7.602 | 49,874 | +0.02(+0.25%) |
Aug 18, 2016 | 7.602 | 7.645 | 7.487 | 7.583 | 48,144 | -0.04(-0.51%) |
Aug 17, 2016 | 7.525 | 7.862 | 7.496 | 7.621 | 120,708 | +0.08(+1.02%) |
Aug 16, 2016 | 7.477 | 7.650 | 7.477 | 7.544 | 76,430 | -0.01(-0.13%) |
Aug 15, 2016 | 7.352 | 7.746 | 7.352 | 7.554 | 81,663 | +0.21(+2.88%) |
Aug 12, 2016 | 7.410 | 7.429 | 7.294 | 7.342 | 90,008 | -0.07(-0.91%) |
Aug 11, 2016 | 7.487 | 7.487 | 7.342 | 7.410 | 97,432 | -0.06(-0.77%) |
Aug 10, 2016 | 7.852 | 7.852 | 7.333 | 7.467 | 133,419 | -0.28(-3.60%) |
Aug 09, 2016 | 8.131 | 8.151 | 7.641 | 7.746 | 196,498 | -0.54(-6.50%) |
Aug 08, 2016 | 7.987 | 8.439 | 7.987 | 8.285 | 79,036 | +0.27(+3.36%) |
Aug 05, 2016 | 7.968 | 8.189 | 7.939 | 8.016 | 61,805 | +0.13(+1.59%) |
Aug 04, 2016 | 7.987 | 8.093 | 7.742 | 7.891 | 50,461 | -0.05(-0.61%) |
Aug 03, 2016 | 7.862 | 8.054 | 7.795 | 7.939 | 79,695 | -0.04(-0.48%) |
Aug 02, 2016 | 8.059 | 8.208 | 7.911 | 7.977 | 60,149 | -0.07(-0.84%) |
Aug 01, 2016 | 7.968 | 8.420 | 7.891 | 8.045 | 96,469 | -0.21(-2.56%) |
Jul 29, 2016 | 8.507 | 8.507 | 8.131 | 8.256 | 83,808 | -0.36(-4.13%) |
Jul 28, 2016 | 8.555 | 8.690 | 8.468 | 8.613 | 47,689 | +0.10(+1.13%) |
Jul 27, 2016 | 8.661 | 8.728 | 8.468 | 8.516 | 59,333 | -0.02(-0.23%) |
Jul 26, 2016 | 8.699 | 8.742 | 8.507 | 8.536 | 54,400 | -0.13(-1.44%) |
Jul 25, 2016 | 8.651 | 8.747 | 8.641 | 8.661 | 33,173 | -0.02(-0.22%) |
Jul 22, 2016 | 8.555 | 8.766 | 8.487 | 8.680 | 40,842 | +0.01(+0.11%) |
Jul 21, 2016 | 8.593 | 8.795 | 8.468 | 8.670 | 55,877 | +0.08(+0.90%) |
Jul 20, 2016 | 8.487 | 8.699 | 8.382 | 8.593 | 35,218 | +0.10(+1.13%) |
Jul 19, 2016 | 8.593 | 8.795 | 8.430 | 8.497 | 110,885 | -0.13(-1.45%) |
Jul 18, 2016 | 8.622 | 8.824 | 8.555 | 8.622 | 55,437 | -0.04(-0.44%) |
Jul 15, 2016 | 8.969 | 8.969 | 8.613 | 8.661 | 34,748 | -0.18(-2.07%) |
Jul 14, 2016 | 8.892 | 8.901 | 8.766 | 8.843 | 36,070 | +0.05(+0.55%) |
Jul 13, 2016 | 8.757 | 8.911 | 8.730 | 8.795 | 53,038 | +0.11(+1.22%) |
Jul 12, 2016 | 8.439 | 8.882 | 8.312 | 8.690 | 73,590 | +0.42(+5.12%) |
Jul 11, 2016 | 8.074 | 8.266 | 7.997 | 8.266 | 43,562 | +0.22(+2.75%) |
Jul 08, 2016 | 7.814 | 8.064 | 7.669 | 8.045 | 39,473 | +0.38(+4.89%) |
Jul 07, 2016 | 7.621 | 7.835 | 7.487 | 7.669 | 56,264 | +0.17(+2.31%) |
Jul 06, 2016 | 7.313 | 7.756 | 7.236 | 7.496 | 51,278 | +0.19(+2.63%) |
Jul 05, 2016 | 7.506 | 7.506 | 7.217 | 7.304 | 54,890 | -0.12(-1.56%) |