Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.141 | 7.221 | 7.065 | 7.150 | 3,115,082 | +0.07(+1.01%) |
Sep 29, 2016 | 7.150 | 7.212 | 7.025 | 7.078 | 4,673,748 | -0.08(-1.12%) |
Sep 28, 2016 | 7.150 | 7.194 | 7.033 | 7.159 | 4,648,422 | +0.03(+0.38%) |
Sep 27, 2016 | 7.042 | 7.159 | 7.025 | 7.132 | 4,914,481 | +0.05(+0.76%) |
Sep 26, 2016 | 7.069 | 7.109 | 6.953 | 7.078 | 3,177,785 | -0.06(-0.88%) |
Sep 23, 2016 | 7.212 | 7.257 | 7.141 | 7.141 | 2,496,945 | -0.11(-1.48%) |
Sep 22, 2016 | 7.230 | 7.311 | 7.176 | 7.248 | 2,925,913 | +0.08(+1.12%) |
Sep 21, 2016 | 7.168 | 7.212 | 7.127 | 7.168 | 3,712,840 | +0.04(+0.63%) |
Sep 20, 2016 | 7.212 | 7.221 | 7.109 | 7.123 | 3,035,175 | -0.04(-0.62%) |
Sep 19, 2016 | 7.159 | 7.230 | 7.114 | 7.168 | 4,068,209 | +0.05(+0.75%) |
Sep 16, 2016 | 7.105 | 7.145 | 7.042 | 7.114 | 4,647,923 | -0.04(-0.62%) |
Sep 15, 2016 | 7.087 | 7.194 | 7.078 | 7.159 | 3,141,852 | +0.04(+0.50%) |
Sep 14, 2016 | 7.132 | 7.194 | 7.078 | 7.123 | 4,267,682 | -0.01(-0.13%) |
Sep 13, 2016 | 7.239 | 7.239 | 7.007 | 7.132 | 7,242,476 | -0.20(-2.68%) |
Sep 12, 2016 | 7.185 | 7.328 | 7.060 | 7.328 | 4,992,667 | +0.09(+1.23%) |
Sep 09, 2016 | 7.302 | 7.328 | 7.203 | 7.239 | 5,688,017 | -0.08(-1.10%) |
Sep 08, 2016 | 7.293 | 7.355 | 7.230 | 7.319 | 3,885,006 | +0.01(+0.12%) |
Sep 07, 2016 | 7.275 | 7.342 | 7.176 | 7.311 | 4,085,065 | +0.13(+1.74%) |
Sep 06, 2016 | 7.319 | 7.328 | 7.176 | 7.185 | 5,027,871 | -0.13(-1.83%) |
Sep 02, 2016 | 7.284 | 7.319 | 7.319 | 7.319 | 3,400,334 | +0.07(+0.99%) |
Sep 01, 2016 | 7.239 | 7.279 | 7.132 | 7.248 | 5,906,439 | +0.02(+0.25%) |
Aug 31, 2016 | 7.284 | 7.319 | 7.141 | 7.230 | 5,976,022 | -0.07(-0.98%) |
Aug 30, 2016 | 7.221 | 7.311 | 7.204 | 7.302 | 4,126,111 | +0.06(+0.86%) |
Aug 29, 2016 | 7.194 | 7.284 | 7.141 | 7.239 | 3,953,176 | +0.05(+0.75%) |
Aug 26, 2016 | 7.168 | 7.203 | 7.087 | 7.185 | 4,025,277 | +0.05(+0.75%) |
Aug 25, 2016 | 7.096 | 7.239 | 7.078 | 7.132 | 3,788,350 | -0.01(-0.13%) |
Aug 24, 2016 | 7.168 | 7.212 | 7.114 | 7.141 | 4,274,354 | +0.00(+0.00%) |
Aug 23, 2016 | 7.078 | 7.185 | 7.051 | 7.141 | 4,296,184 | +0.08(+1.14%) |
Aug 22, 2016 | 7.007 | 7.096 | 6.926 | 7.060 | 6,161,156 | +0.03(+0.38%) |
Aug 19, 2016 | 7.016 | 7.060 | 6.971 | 7.033 | 4,633,263 | +0.00(+0.00%) |
Aug 18, 2016 | 6.899 | 7.042 | 6.899 | 7.033 | 7,373,435 | +0.13(+1.81%) |
Aug 17, 2016 | 6.926 | 6.980 | 6.797 | 6.908 | 7,484,458 | -0.05(-0.77%) |
Aug 16, 2016 | 6.810 | 6.993 | 6.810 | 6.962 | 8,770,792 | +0.14(+2.10%) |
Aug 15, 2016 | 6.658 | 6.823 | 6.640 | 6.819 | 4,569,492 | +0.19(+2.83%) |
Aug 12, 2016 | 6.524 | 6.631 | 6.479 | 6.631 | 3,569,833 | +0.10(+1.50%) |
Aug 11, 2016 | 6.497 | 6.596 | 6.497 | 6.533 | 2,924,299 | +0.04(+0.69%) |
Aug 10, 2016 | 6.622 | 6.640 | 6.479 | 6.488 | 3,870,890 | -0.15(-2.29%) |
Aug 09, 2016 | 6.658 | 6.676 | 6.596 | 6.640 | 2,939,046 | -0.03(-0.40%) |
Aug 08, 2016 | 6.694 | 6.754 | 6.631 | 6.667 | 4,491,922 | -0.03(-0.40%) |
Aug 05, 2016 | 6.676 | 6.752 | 6.631 | 6.694 | 6,254,366 | +0.08(+1.22%) |
Aug 04, 2016 | 6.560 | 6.680 | 6.560 | 6.613 | 4,820,383 | +0.04(+0.54%) |
Aug 03, 2016 | 6.381 | 6.640 | 6.381 | 6.578 | 6,773,713 | +0.21(+3.23%) |
Aug 02, 2016 | 6.453 | 6.479 | 6.336 | 6.372 | 5,516,193 | -0.12(-1.79%) |
Aug 01, 2016 | 6.444 | 6.577 | 6.408 | 6.488 | 8,368,429 | +0.06(+0.97%) |
Jul 29, 2016 | 6.417 | 6.470 | 6.354 | 6.426 | 4,189,826 | -0.02(-0.28%) |
Jul 28, 2016 | 6.399 | 6.479 | 6.310 | 6.444 | 3,781,026 | +0.04(+0.70%) |
Jul 27, 2016 | 6.470 | 6.542 | 6.345 | 6.399 | 5,128,650 | -0.06(-0.97%) |
Jul 26, 2016 | 6.372 | 6.497 | 6.345 | 6.462 | 9,168,813 | +0.09(+1.40%) |
Jul 25, 2016 | 6.399 | 6.479 | 6.278 | 6.372 | 14,640,724 | +0.19(+3.03%) |
Jul 22, 2016 | 6.104 | 6.283 | 6.059 | 6.184 | 12,717,484 | +0.10(+1.62%) |
Jul 21, 2016 | 6.113 | 6.220 | 6.086 | 6.086 | 8,055,797 | -0.03(-0.44%) |
Jul 20, 2016 | 6.274 | 6.336 | 6.086 | 6.113 | 15,447,329 | +0.03(+0.44%) |
Jul 19, 2016 | 6.247 | 6.453 | 6.037 | 6.086 | 28,670,288 | +0.38(+6.74%) |
Jul 18, 2016 | 5.720 | 5.747 | 5.648 | 5.702 | 6,220,613 | -0.02(-0.31%) |
Jul 15, 2016 | 5.800 | 5.800 | 5.657 | 5.720 | 4,386,430 | -0.02(-0.31%) |
Jul 14, 2016 | 5.657 | 5.831 | 5.657 | 5.738 | 5,456,028 | +0.14(+2.56%) |
Jul 13, 2016 | 5.604 | 5.621 | 5.474 | 5.595 | 5,866,230 | +0.00(+0.00%) |
Jul 12, 2016 | 5.586 | 5.630 | 5.469 | 5.595 | 6,264,652 | +0.13(+2.29%) |
Jul 11, 2016 | 5.461 | 5.612 | 5.425 | 5.469 | 6,412,106 | +0.07(+1.32%) |
Jul 08, 2016 | 5.228 | 5.416 | 5.130 | 5.398 | 17,131,312 | +0.27(+5.23%) |
Jul 07, 2016 | 5.166 | 5.309 | 5.112 | 5.130 | 9,193,492 | +0.00(+0.00%) |
Jul 06, 2016 | 5.067 | 5.157 | 4.871 | 5.130 | 16,688,338 | +0.00(+0.00%) |
Jul 05, 2016 | 5.318 | 5.362 | 5.058 | 5.130 | 4,964,227 | -0.24(-4.49%) |