Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.724 | 7.898 | 7.650 | 7.749 | 1,004,082 | +0.12(+1.63%) |
Sep 29, 2016 | 7.898 | 7.981 | 7.604 | 7.625 | 562,086 | -0.27(-3.46%) |
Sep 28, 2016 | 7.824 | 8.022 | 7.567 | 7.898 | 980,320 | +0.17(+2.25%) |
Sep 27, 2016 | 7.253 | 7.857 | 7.253 | 7.724 | 920,605 | +0.37(+5.06%) |
Sep 26, 2016 | 7.534 | 7.683 | 7.327 | 7.352 | 553,666 | -0.25(-3.26%) |
Sep 23, 2016 | 7.443 | 7.625 | 7.356 | 7.600 | 1,006,634 | +0.13(+1.77%) |
Sep 22, 2016 | 7.534 | 7.641 | 7.408 | 7.468 | 1,208,702 | +0.12(+1.69%) |
Sep 21, 2016 | 7.344 | 7.468 | 7.170 | 7.344 | 766,222 | +0.22(+3.02%) |
Sep 20, 2016 | 7.451 | 7.484 | 7.087 | 7.129 | 443,586 | -0.25(-3.36%) |
Sep 19, 2016 | 7.327 | 7.443 | 7.261 | 7.377 | 796,352 | +0.12(+1.59%) |
Sep 16, 2016 | 6.963 | 7.352 | 6.955 | 7.261 | 1,072,859 | +0.23(+3.29%) |
Sep 15, 2016 | 6.914 | 7.228 | 6.831 | 7.030 | 828,504 | +0.00(+0.00%) |
Sep 14, 2016 | 6.649 | 7.104 | 6.649 | 7.030 | 745,105 | +0.42(+6.38%) |
Sep 13, 2016 | 6.806 | 6.955 | 6.327 | 6.608 | 951,751 | -0.47(-6.66%) |
Sep 12, 2016 | 6.781 | 7.145 | 6.724 | 7.079 | 624,564 | +0.08(+1.18%) |
Sep 09, 2016 | 7.460 | 7.460 | 6.777 | 6.996 | 858,679 | -0.61(-8.04%) |
Sep 08, 2016 | 7.766 | 7.766 | 7.468 | 7.608 | 663,918 | +0.05(+0.66%) |
Sep 07, 2016 | 7.476 | 7.617 | 7.352 | 7.559 | 669,613 | +0.05(+0.66%) |
Sep 06, 2016 | 7.699 | 7.931 | 7.427 | 7.509 | 691,521 | -0.12(-1.52%) |
Sep 02, 2016 | 7.534 | 7.625 | 7.625 | 7.625 | 660,694 | +0.22(+2.90%) |
Sep 01, 2016 | 7.592 | 7.650 | 7.253 | 7.410 | 769,953 | -0.14(-1.86%) |
Aug 31, 2016 | 7.881 | 7.920 | 7.331 | 7.551 | 1,250,504 | -0.40(-4.99%) |
Aug 30, 2016 | 7.807 | 8.205 | 7.741 | 7.948 | 1,570,242 | +0.15(+1.91%) |
Aug 29, 2016 | 7.170 | 7.815 | 7.083 | 7.799 | 1,308,165 | +0.65(+9.02%) |
Aug 26, 2016 | 7.311 | 7.551 | 7.046 | 7.154 | 819,516 | -0.10(-1.37%) |
Aug 25, 2016 | 7.079 | 7.294 | 7.038 | 7.253 | 540,324 | +0.16(+2.21%) |
Aug 24, 2016 | 7.336 | 7.402 | 7.079 | 7.096 | 964,251 | -0.22(-3.05%) |
Aug 23, 2016 | 7.038 | 7.497 | 7.030 | 7.319 | 1,372,723 | +0.33(+4.73%) |
Aug 22, 2016 | 6.848 | 7.005 | 6.757 | 6.988 | 504,852 | +0.04(+0.60%) |
Aug 19, 2016 | 6.914 | 6.963 | 6.806 | 6.947 | 534,224 | -0.04(-0.59%) |
Aug 18, 2016 | 6.765 | 7.005 | 6.691 | 6.988 | 628,571 | +0.25(+3.68%) |
Aug 17, 2016 | 6.657 | 6.781 | 6.442 | 6.740 | 857,557 | +0.01(+0.12%) |
Aug 16, 2016 | 6.988 | 6.988 | 6.700 | 6.732 | 1,187,168 | -0.18(-2.63%) |
Aug 15, 2016 | 6.426 | 6.918 | 6.426 | 6.914 | 1,340,336 | +0.58(+9.21%) |
Aug 12, 2016 | 6.454 | 6.561 | 6.101 | 6.331 | 1,047,997 | -0.15(-2.28%) |
Aug 11, 2016 | 6.413 | 6.528 | 6.327 | 6.479 | 919,339 | +0.12(+1.81%) |
Aug 10, 2016 | 6.429 | 6.471 | 6.191 | 6.364 | 1,126,482 | -0.04(-0.64%) |
Aug 09, 2016 | 5.994 | 6.405 | 5.896 | 6.405 | 1,686,037 | +0.40(+6.71%) |
Aug 08, 2016 | 5.607 | 6.076 | 5.558 | 6.002 | 2,024,376 | +0.39(+6.88%) |
Aug 05, 2016 | 5.410 | 5.648 | 5.336 | 5.615 | 1,369,530 | +0.23(+4.27%) |
Aug 04, 2016 | 5.632 | 5.935 | 5.254 | 5.385 | 2,069,607 | +0.09(+1.71%) |
Aug 03, 2016 | 4.974 | 5.369 | 4.933 | 5.295 | 1,451,326 | +0.25(+5.06%) |
Aug 02, 2016 | 5.155 | 5.328 | 5.015 | 5.040 | 576,815 | -0.09(-1.76%) |
Aug 01, 2016 | 5.336 | 5.336 | 5.081 | 5.130 | 728,121 | -0.21(-3.85%) |
Jul 29, 2016 | 5.262 | 5.418 | 5.155 | 5.336 | 1,202,226 | +0.05(+0.93%) |
Jul 28, 2016 | 5.599 | 5.632 | 5.266 | 5.287 | 1,157,803 | -0.34(-5.99%) |
Jul 27, 2016 | 5.632 | 5.739 | 5.476 | 5.624 | 1,237,041 | +0.06(+1.03%) |
Jul 26, 2016 | 5.344 | 5.615 | 5.180 | 5.566 | 1,113,447 | +0.23(+4.31%) |
Jul 25, 2016 | 5.459 | 5.459 | 5.270 | 5.336 | 832,756 | -0.15(-2.70%) |
Jul 22, 2016 | 5.550 | 5.599 | 5.398 | 5.484 | 1,019,364 | -0.14(-2.49%) |
Jul 21, 2016 | 5.517 | 5.788 | 5.484 | 5.624 | 1,633,106 | +0.14(+2.55%) |
Jul 20, 2016 | 5.591 | 5.591 | 5.213 | 5.484 | 1,491,117 | -0.02(-0.30%) |
Jul 19, 2016 | 5.689 | 5.842 | 5.426 | 5.500 | 1,917,204 | -0.27(-4.70%) |
Jul 18, 2016 | 5.435 | 5.780 | 5.032 | 5.772 | 2,612,237 | +0.26(+4.78%) |
Jul 15, 2016 | 5.393 | 5.517 | 5.155 | 5.509 | 1,761,771 | +0.16(+2.92%) |
Jul 14, 2016 | 5.171 | 5.377 | 5.097 | 5.352 | 2,014,282 | +0.26(+5.17%) |
Jul 13, 2016 | 4.941 | 5.139 | 4.826 | 5.089 | 1,698,770 | +0.21(+4.21%) |
Jul 12, 2016 | 4.514 | 5.015 | 4.456 | 4.884 | 2,223,273 | +0.49(+11.03%) |
Jul 11, 2016 | 4.177 | 4.415 | 4.094 | 4.399 | 1,726,336 | +0.25(+5.94%) |
Jul 08, 2016 | 3.823 | 4.160 | 3.749 | 4.152 | 1,116,832 | +0.40(+10.75%) |
Jul 07, 2016 | 3.757 | 3.840 | 3.568 | 3.749 | 1,450,488 | +0.01(+0.22%) |
Jul 06, 2016 | 3.618 | 3.774 | 3.494 | 3.741 | 938,981 | +0.11(+2.94%) |
Jul 05, 2016 | 3.766 | 3.823 | 3.428 | 3.634 | 1,165,550 | -0.25(-6.36%) |