Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.645 | 7.660 | 7.592 | 7.592 | 5,317,120 | +0.02(+0.26%) |
Sep 29, 2016 | 7.611 | 7.665 | 7.572 | 7.572 | 4,420,348 | -0.03(-0.45%) |
Sep 28, 2016 | 7.592 | 7.616 | 7.508 | 7.606 | 3,777,065 | +0.01(+0.19%) |
Sep 27, 2016 | 7.587 | 7.593 | 7.538 | 7.592 | 3,517,152 | +0.03(+0.39%) |
Sep 26, 2016 | 7.596 | 7.621 | 7.533 | 7.562 | 2,797,312 | -0.06(-0.83%) |
Sep 23, 2016 | 7.572 | 7.626 | 7.572 | 7.626 | 3,691,679 | +0.01(+0.13%) |
Sep 22, 2016 | 7.680 | 7.709 | 7.572 | 7.616 | 4,982,681 | -0.01(-0.13%) |
Sep 21, 2016 | 7.636 | 7.709 | 7.582 | 7.626 | 3,969,819 | -0.00(-0.06%) |
Sep 20, 2016 | 7.641 | 7.699 | 7.606 | 7.631 | 4,417,440 | +0.02(+0.26%) |
Sep 19, 2016 | 7.601 | 7.724 | 7.577 | 7.611 | 4,131,924 | +0.05(+0.65%) |
Sep 16, 2016 | 7.557 | 7.641 | 7.494 | 7.562 | 5,327,919 | -0.03(-0.39%) |
Sep 15, 2016 | 7.484 | 7.643 | 7.474 | 7.592 | 5,232,699 | +0.11(+1.51%) |
Sep 14, 2016 | 7.518 | 7.545 | 7.454 | 7.479 | 4,115,142 | -0.04(-0.59%) |
Sep 13, 2016 | 7.577 | 7.631 | 7.494 | 7.523 | 9,606,069 | -0.06(-0.84%) |
Sep 12, 2016 | 7.539 | 7.625 | 7.448 | 7.587 | 7,781,571 | +0.00(+0.00%) |
Sep 09, 2016 | 7.787 | 7.787 | 7.582 | 7.587 | 4,907,401 | -0.21(-2.64%) |
Sep 08, 2016 | 7.830 | 7.840 | 7.778 | 7.792 | 3,697,229 | -0.05(-0.61%) |
Sep 07, 2016 | 7.850 | 7.854 | 7.763 | 7.840 | 3,996,921 | +0.01(+0.12%) |
Sep 06, 2016 | 7.840 | 7.840 | 7.797 | 7.830 | 9,829,357 | -0.00(-0.06%) |
Sep 02, 2016 | 7.735 | 7.835 | 7.835 | 7.835 | 5,202,407 | +0.11(+1.42%) |
Sep 01, 2016 | 7.720 | 7.744 | 7.663 | 7.725 | 3,700,708 | +0.00(+0.00%) |
Aug 31, 2016 | 7.740 | 7.740 | 7.658 | 7.725 | 4,084,433 | -0.00(-0.06%) |
Aug 30, 2016 | 7.706 | 7.730 | 7.682 | 7.730 | 4,854,774 | +0.03(+0.37%) |
Aug 29, 2016 | 7.654 | 7.701 | 7.649 | 7.701 | 2,521,747 | +0.05(+0.69%) |
Aug 26, 2016 | 7.611 | 7.658 | 7.606 | 7.649 | 3,714,767 | +0.03(+0.44%) |
Aug 25, 2016 | 7.620 | 7.637 | 7.591 | 7.615 | 3,175,487 | +0.00(+0.06%) |
Aug 24, 2016 | 7.625 | 7.634 | 7.582 | 7.611 | 3,349,030 | +0.00(+0.00%) |
Aug 23, 2016 | 7.558 | 7.618 | 7.544 | 7.611 | 3,578,143 | +0.08(+1.02%) |
Aug 22, 2016 | 7.515 | 7.567 | 7.515 | 7.534 | 4,308,509 | +0.04(+0.51%) |
Aug 19, 2016 | 7.477 | 7.529 | 7.467 | 7.496 | 2,826,735 | -0.01(-0.19%) |
Aug 18, 2016 | 7.434 | 7.510 | 7.419 | 7.510 | 2,944,974 | +0.07(+0.96%) |
Aug 17, 2016 | 7.405 | 7.467 | 7.376 | 7.438 | 2,415,228 | +0.05(+0.71%) |
Aug 16, 2016 | 7.395 | 7.415 | 7.372 | 7.386 | 2,797,658 | -0.01(-0.13%) |
Aug 15, 2016 | 7.415 | 7.415 | 7.381 | 7.395 | 2,432,465 | +0.00(+0.06%) |
Aug 12, 2016 | 7.400 | 7.410 | 7.372 | 7.391 | 1,785,459 | -0.00(-0.06%) |
Aug 11, 2016 | 7.395 | 7.419 | 7.348 | 7.395 | 3,005,648 | +0.03(+0.39%) |
Aug 10, 2016 | 7.324 | 7.400 | 7.314 | 7.367 | 3,732,420 | +0.02(+0.26%) |
Aug 09, 2016 | 7.405 | 7.424 | 7.343 | 7.348 | 2,663,318 | -0.05(-0.65%) |
Aug 08, 2016 | 7.410 | 7.458 | 7.391 | 7.395 | 5,046,937 | +0.00(+0.06%) |
Aug 05, 2016 | 7.443 | 7.460 | 7.381 | 7.391 | 2,883,669 | -0.04(-0.51%) |
Aug 04, 2016 | 7.376 | 7.438 | 7.324 | 7.429 | 5,356,379 | +0.07(+0.97%) |
Aug 03, 2016 | 7.219 | 7.357 | 7.203 | 7.357 | 4,625,000 | +0.13(+1.79%) |
Aug 02, 2016 | 7.290 | 7.300 | 7.219 | 7.228 | 5,560,791 | -0.08(-1.11%) |
Aug 01, 2016 | 7.252 | 7.319 | 7.252 | 7.309 | 3,766,503 | +0.07(+0.99%) |
Jul 29, 2016 | 7.247 | 7.276 | 7.220 | 7.238 | 3,764,133 | -0.00(-0.07%) |
Jul 28, 2016 | 7.290 | 7.309 | 7.242 | 7.242 | 3,835,512 | -0.05(-0.72%) |
Jul 27, 2016 | 7.309 | 7.309 | 7.266 | 7.295 | 2,527,194 | -0.01(-0.13%) |
Jul 26, 2016 | 7.271 | 7.309 | 7.262 | 7.305 | 3,621,392 | +0.00(+0.00%) |
Jul 25, 2016 | 7.219 | 7.319 | 7.195 | 7.305 | 7,688,453 | +0.09(+1.19%) |
Jul 22, 2016 | 7.156 | 7.228 | 7.156 | 7.219 | 3,760,175 | +0.09(+1.21%) |
Jul 21, 2016 | 7.113 | 7.176 | 7.089 | 7.132 | 6,407,811 | +0.05(+0.67%) |
Jul 20, 2016 | 7.061 | 7.099 | 7.023 | 7.085 | 3,521,626 | +0.07(+0.95%) |
Jul 19, 2016 | 6.908 | 7.025 | 6.908 | 7.018 | 5,811,557 | +0.07(+1.03%) |
Jul 18, 2016 | 6.836 | 6.960 | 6.827 | 6.946 | 4,404,301 | +0.11(+1.61%) |
Jul 15, 2016 | 6.788 | 6.850 | 6.788 | 6.836 | 2,773,558 | +0.04(+0.63%) |
Jul 14, 2016 | 6.812 | 6.850 | 6.779 | 6.793 | 3,131,514 | +0.00(+0.00%) |
Jul 13, 2016 | 6.774 | 6.803 | 6.760 | 6.793 | 6,219,598 | +0.00(+0.00%) |
Jul 12, 2016 | 6.693 | 6.812 | 6.693 | 6.793 | 6,472,129 | +0.07(+1.07%) |
Jul 11, 2016 | 6.678 | 6.740 | 6.674 | 6.721 | 5,437,281 | +0.05(+0.72%) |
Jul 08, 2016 | 6.697 | 6.740 | 6.674 | 6.674 | 6,832,597 | -0.02(-0.36%) |
Jul 07, 2016 | 6.678 | 6.745 | 6.674 | 6.697 | 4,642,591 | -0.07(-1.06%) |
Jul 05, 2016 | 6.731 | 6.779 | 6.707 | 6.769 | 7,452,949 | -0.04(-0.63%) |