Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.470 | 7.570 | 7.370 | 7.490 | 111,196 | +0.06(+0.81%) |
Sep 29, 2016 | 7.600 | 7.600 | 7.170 | 7.430 | 59,199 | -0.18(-2.37%) |
Sep 28, 2016 | 7.560 | 7.640 | 7.540 | 7.610 | 30,589 | +0.05(+0.66%) |
Sep 27, 2016 | 7.485 | 7.650 | 7.485 | 7.560 | 30,917 | +0.09(+1.20%) |
Sep 26, 2016 | 7.080 | 7.490 | 7.080 | 7.470 | 42,881 | +0.37(+5.21%) |
Sep 23, 2016 | 7.020 | 7.150 | 7.020 | 7.100 | 42,918 | +0.03(+0.42%) |
Sep 22, 2016 | 6.800 | 7.160 | 6.800 | 7.070 | 76,593 | +0.29(+4.28%) |
Sep 21, 2016 | 6.740 | 6.790 | 6.610 | 6.780 | 28,282 | +0.08(+1.19%) |
Sep 20, 2016 | 7.000 | 7.000 | 6.380 | 6.700 | 122,442 | +0.11(+1.67%) |
Sep 19, 2016 | 6.670 | 6.720 | 6.520 | 6.590 | 41,212 | -0.07(-1.05%) |
Sep 16, 2016 | 6.740 | 6.740 | 6.480 | 6.660 | 94,509 | +0.00(+0.00%) |
Sep 15, 2016 | 6.750 | 6.750 | 6.600 | 6.660 | 48,835 | -0.03(-0.45%) |
Sep 14, 2016 | 6.790 | 6.790 | 6.481 | 6.690 | 35,994 | -0.05(-0.74%) |
Sep 13, 2016 | 6.840 | 6.880 | 6.654 | 6.740 | 35,482 | -0.09(-1.32%) |
Sep 12, 2016 | 6.570 | 6.840 | 6.560 | 6.830 | 57,512 | +0.38(+5.89%) |
Sep 09, 2016 | 6.580 | 6.730 | 6.420 | 6.450 | 53,110 | -0.09(-1.38%) |
Sep 08, 2016 | 6.410 | 6.550 | 6.380 | 6.540 | 31,256 | +0.15(+2.35%) |
Sep 07, 2016 | 6.130 | 6.450 | 6.130 | 6.390 | 44,795 | +0.23(+3.73%) |
Sep 06, 2016 | 6.030 | 6.230 | 6.030 | 6.160 | 20,500 | +0.18(+3.01%) |
Sep 02, 2016 | 6.000 | 5.980 | 5.980 | 5.980 | 37,600 | +0.07(+1.18%) |
Sep 01, 2016 | 5.840 | 5.970 | 5.650 | 5.910 | 60,312 | +0.02(+0.34%) |
Aug 31, 2016 | 6.050 | 6.050 | 5.880 | 5.890 | 62,695 | -0.19(-3.13%) |
Aug 30, 2016 | 6.140 | 6.190 | 6.070 | 6.080 | 22,192 | +0.00(+0.00%) |
Aug 29, 2016 | 6.030 | 6.080 | 5.880 | 6.080 | 34,012 | -0.09(-1.46%) |
Aug 26, 2016 | 6.360 | 6.360 | 6.080 | 6.170 | 43,888 | -0.25(-3.89%) |
Aug 25, 2016 | 6.230 | 6.460 | 6.130 | 6.420 | 25,471 | +0.02(+0.31%) |
Aug 24, 2016 | 6.500 | 6.500 | 6.350 | 6.400 | 41,269 | -0.15(-2.29%) |
Aug 23, 2016 | 6.490 | 6.680 | 6.490 | 6.550 | 51,067 | +0.08(+1.24%) |
Aug 22, 2016 | 6.770 | 6.770 | 6.450 | 6.470 | 59,526 | -0.36(-5.27%) |
Aug 19, 2016 | 6.790 | 6.900 | 6.660 | 6.830 | 49,139 | +0.05(+0.74%) |
Aug 18, 2016 | 6.750 | 6.940 | 6.720 | 6.780 | 35,143 | -0.09(-1.31%) |
Aug 17, 2016 | 7.120 | 7.120 | 6.810 | 6.870 | 41,264 | -0.20(-2.83%) |
Aug 16, 2016 | 7.070 | 7.170 | 7.070 | 7.070 | 64,091 | +0.00(+0.00%) |
Aug 15, 2016 | 6.900 | 7.100 | 6.860 | 7.070 | 77,462 | +0.21(+3.06%) |
Aug 12, 2016 | 6.740 | 6.920 | 6.740 | 6.860 | 45,848 | +0.14(+2.08%) |
Aug 11, 2016 | 6.560 | 6.730 | 6.450 | 6.720 | 33,284 | +0.15(+2.28%) |
Aug 10, 2016 | 6.740 | 6.845 | 6.520 | 6.570 | 32,266 | -0.15(-2.23%) |
Aug 09, 2016 | 6.610 | 6.740 | 6.545 | 6.720 | 36,128 | +0.16(+2.44%) |
Aug 08, 2016 | 6.680 | 6.690 | 6.520 | 6.560 | 45,978 | -0.12(-1.80%) |
Aug 05, 2016 | 6.530 | 6.720 | 6.530 | 6.680 | 47,680 | +0.12(+1.83%) |
Aug 04, 2016 | 6.470 | 6.690 | 6.470 | 6.560 | 37,999 | +0.06(+0.92%) |
Aug 03, 2016 | 6.360 | 6.500 | 6.360 | 6.500 | 29,104 | +0.10(+1.56%) |
Aug 02, 2016 | 6.270 | 6.462 | 6.270 | 6.400 | 53,539 | +0.13(+2.07%) |
Aug 01, 2016 | 6.200 | 6.470 | 6.200 | 6.270 | 41,566 | +0.07(+1.13%) |
Jul 29, 2016 | 6.030 | 6.360 | 5.970 | 6.200 | 137,398 | +0.13(+2.14%) |
Jul 28, 2016 | 6.110 | 6.110 | 5.920 | 6.070 | 48,118 | -0.02(-0.33%) |
Jul 27, 2016 | 6.160 | 6.160 | 6.010 | 6.090 | 88,555 | -0.16(-2.56%) |
Jul 26, 2016 | 6.460 | 6.460 | 6.170 | 6.250 | 44,306 | -0.20(-3.10%) |
Jul 25, 2016 | 6.430 | 6.610 | 6.330 | 6.450 | 54,017 | -0.03(-0.46%) |
Jul 22, 2016 | 6.660 | 6.660 | 6.430 | 6.480 | 32,202 | -0.20(-2.99%) |
Jul 21, 2016 | 6.580 | 6.690 | 6.510 | 6.680 | 65,894 | +0.05(+0.75%) |
Jul 20, 2016 | 6.680 | 6.680 | 6.500 | 6.630 | 75,441 | -0.05(-0.75%) |
Jul 19, 2016 | 6.850 | 6.850 | 6.520 | 6.680 | 51,393 | -0.19(-2.77%) |
Jul 18, 2016 | 6.850 | 6.900 | 6.700 | 6.870 | 38,068 | +0.02(+0.29%) |
Jul 15, 2016 | 6.850 | 6.850 | 6.590 | 6.850 | 60,374 | +0.08(+1.18%) |
Jul 14, 2016 | 7.050 | 7.050 | 6.710 | 6.770 | 48,171 | -0.26(-3.70%) |
Jul 13, 2016 | 7.100 | 7.200 | 6.960 | 7.030 | 86,781 | -0.18(-2.50%) |
Jul 12, 2016 | 7.370 | 7.370 | 7.140 | 7.210 | 58,415 | -0.06(-0.83%) |
Jul 11, 2016 | 7.190 | 7.340 | 7.111 | 7.270 | 67,065 | +0.04(+0.55%) |
Jul 08, 2016 | 7.440 | 7.410 | 7.410 | 7.230 | 98,012 | -0.18(-2.43%) |
Jul 07, 2016 | 7.700 | 7.700 | 7.200 | 7.410 | 152,125 | -0.50(-6.32%) |
Jul 05, 2016 | 7.870 | 8.000 | 7.800 | 7.910 | 122,954 | -0.05(-0.63%) |