Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.250 | 7.500 | 6.980 | 7.210 | 22,121 | -0.01(-0.14%) |
Sep 29, 2016 | 7.550 | 7.845 | 6.742 | 7.220 | 50,146 | -0.57(-7.32%) |
Sep 28, 2016 | 8.010 | 8.020 | 7.615 | 7.790 | 8,400 | -0.17(-2.14%) |
Sep 27, 2016 | 8.070 | 8.080 | 7.860 | 7.960 | 11,497 | -0.18(-2.21%) |
Sep 26, 2016 | 8.010 | 8.170 | 7.730 | 8.140 | 19,385 | +0.13(+1.62%) |
Sep 23, 2016 | 7.690 | 8.300 | 7.670 | 8.010 | 19,092 | +0.29(+3.76%) |
Sep 22, 2016 | 7.490 | 7.800 | 7.300 | 7.720 | 23,721 | +0.25(+3.35%) |
Sep 21, 2016 | 7.410 | 7.720 | 7.410 | 7.470 | 6,451 | +0.15(+2.05%) |
Sep 20, 2016 | 7.240 | 7.500 | 7.240 | 7.320 | 16,395 | +0.16(+2.23%) |
Sep 19, 2016 | 7.420 | 7.480 | 7.160 | 7.160 | 19,878 | -0.24(-3.24%) |
Sep 16, 2016 | 7.250 | 7.620 | 7.250 | 7.400 | 36,387 | +0.10(+1.37%) |
Sep 15, 2016 | 7.430 | 7.430 | 6.611 | 7.300 | 8,912 | -0.13(-1.75%) |
Sep 14, 2016 | 7.300 | 7.530 | 7.240 | 7.430 | 10,795 | +0.19(+2.62%) |
Sep 13, 2016 | 7.380 | 7.570 | 7.230 | 7.240 | 7,558 | -0.12(-1.63%) |
Sep 12, 2016 | 7.180 | 7.530 | 6.990 | 7.360 | 21,250 | +0.18(+2.51%) |
Sep 09, 2016 | 6.730 | 7.230 | 6.710 | 7.180 | 26,324 | +0.38(+5.67%) |
Sep 08, 2016 | 6.470 | 6.870 | 6.400 | 6.795 | 10,002 | +0.37(+5.68%) |
Sep 07, 2016 | 6.250 | 6.580 | 6.200 | 6.430 | 28,273 | +0.16(+2.55%) |
Sep 06, 2016 | 6.070 | 6.300 | 6.000 | 6.270 | 49,596 | +0.14(+2.28%) |
Sep 02, 2016 | 6.270 | 6.130 | 6.130 | 6.130 | 22,000 | -0.12(-1.92%) |
Sep 01, 2016 | 6.150 | 6.330 | 5.920 | 6.250 | 16,090 | +0.14(+2.29%) |
Aug 31, 2016 | 6.593 | 6.593 | 6.000 | 6.110 | 24,043 | -0.32(-4.98%) |
Aug 30, 2016 | 6.710 | 6.770 | 6.400 | 6.430 | 15,487 | -0.10(-1.53%) |
Aug 29, 2016 | 6.680 | 6.700 | 6.410 | 6.530 | 7,165 | +0.08(+1.24%) |
Aug 26, 2016 | 6.720 | 6.830 | 6.400 | 6.450 | 12,973 | -0.10(-1.53%) |
Aug 25, 2016 | 6.330 | 6.810 | 6.310 | 6.550 | 16,623 | +0.11(+1.71%) |
Aug 24, 2016 | 6.680 | 6.850 | 6.250 | 6.440 | 21,305 | -0.26(-3.88%) |
Aug 23, 2016 | 6.770 | 6.880 | 6.510 | 6.700 | 23,391 | +0.00(+0.00%) |
Aug 22, 2016 | 6.500 | 6.839 | 6.500 | 6.700 | 47,520 | +0.16(+2.45%) |
Aug 19, 2016 | 6.140 | 6.610 | 6.110 | 6.540 | 66,635 | +0.52(+8.64%) |
Aug 18, 2016 | 5.995 | 6.110 | 5.880 | 6.020 | 27,224 | +0.06(+1.01%) |
Aug 17, 2016 | 5.890 | 6.080 | 5.850 | 5.960 | 13,349 | +0.06(+1.02%) |
Aug 16, 2016 | 5.860 | 6.160 | 5.850 | 5.900 | 11,171 | +0.04(+0.68%) |
Aug 15, 2016 | 6.010 | 6.010 | 5.800 | 5.860 | 9,679 | +0.06(+1.03%) |
Aug 12, 2016 | 5.930 | 5.965 | 5.690 | 5.800 | 19,192 | -0.02(-0.34%) |
Aug 11, 2016 | 5.800 | 5.900 | 5.800 | 5.820 | 8,508 | +0.10(+1.75%) |
Aug 10, 2016 | 5.730 | 5.890 | 5.600 | 5.720 | 12,964 | -0.09(-1.55%) |
Aug 09, 2016 | 5.670 | 5.930 | 5.560 | 5.810 | 13,139 | -0.05(-0.85%) |
Aug 08, 2016 | 6.010 | 6.180 | 5.730 | 5.860 | 8,911 | -0.16(-2.66%) |
Aug 05, 2016 | 6.081 | 6.100 | 5.910 | 6.020 | 7,470 | -0.04(-0.66%) |
Aug 04, 2016 | 5.960 | 6.110 | 5.850 | 6.060 | 12,107 | +0.17(+2.89%) |
Aug 03, 2016 | 5.460 | 6.010 | 5.410 | 5.890 | 21,618 | +0.36(+6.51%) |
Aug 02, 2016 | 5.600 | 5.620 | 5.150 | 5.530 | 23,559 | +0.00(+0.00%) |
Aug 01, 2016 | 5.646 | 5.730 | 5.266 | 5.530 | 33,371 | -0.06(-1.07%) |
Jul 29, 2016 | 5.860 | 5.950 | 5.580 | 5.590 | 43,281 | -0.36(-6.05%) |
Jul 28, 2016 | 6.110 | 6.110 | 5.840 | 5.950 | 16,886 | -0.20(-3.25%) |
Jul 27, 2016 | 6.070 | 6.250 | 6.060 | 6.150 | 21,576 | +0.06(+0.99%) |
Jul 26, 2016 | 6.000 | 6.140 | 5.765 | 6.090 | 30,549 | +0.17(+2.87%) |
Jul 25, 2016 | 6.050 | 6.320 | 5.750 | 5.920 | 33,012 | -0.11(-1.82%) |
Jul 22, 2016 | 5.950 | 6.280 | 5.782 | 6.030 | 27,647 | +0.15(+2.55%) |
Jul 21, 2016 | 5.850 | 5.970 | 5.700 | 5.880 | 37,925 | +0.09(+1.55%) |
Jul 20, 2016 | 5.750 | 6.070 | 5.595 | 5.790 | 30,022 | +0.07(+1.22%) |
Jul 19, 2016 | 5.830 | 6.100 | 5.550 | 5.720 | 19,441 | -0.09(-1.55%) |
Jul 18, 2016 | 5.880 | 6.150 | 5.670 | 5.810 | 12,277 | -0.04(-0.68%) |
Jul 15, 2016 | 6.000 | 6.160 | 5.790 | 5.850 | 27,194 | -0.01(-0.17%) |
Jul 14, 2016 | 6.250 | 6.250 | 5.750 | 5.860 | 25,386 | -0.19(-3.14%) |
Jul 13, 2016 | 6.400 | 6.450 | 6.022 | 6.050 | 26,199 | -0.26(-4.12%) |
Jul 12, 2016 | 6.390 | 6.500 | 6.270 | 6.310 | 34,330 | +0.00(+0.00%) |
Jul 11, 2016 | 6.260 | 6.540 | 6.120 | 6.310 | 59,467 | +0.14(+2.27%) |
Jul 08, 2016 | 6.130 | 6.220 | 6.040 | 6.170 | 13,632 | +0.06(+0.98%) |
Jul 07, 2016 | 6.150 | 6.250 | 5.950 | 6.110 | 19,052 | +0.08(+1.33%) |
Jul 05, 2016 | 6.240 | 6.280 | 5.860 | 6.030 | 19,459 | -0.29(-4.59%) |