Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.600 | 7.600 | 7.600 | 7.600 | 478 | +0.08(+1.06%) |
Sep 29, 2016 | 7.650 | 7.680 | 7.500 | 7.520 | 62,274 | -0.27(-3.42%) |
Sep 28, 2016 | 7.670 | 7.786 | 7.670 | 7.786 | 1,269 | -0.07(-0.88%) |
Sep 27, 2016 | 7.610 | 8.000 | 7.610 | 7.855 | 32,821 | +0.26(+3.36%) |
Sep 26, 2016 | 7.870 | 8.010 | 7.600 | 7.600 | 37,607 | -0.27(-3.43%) |
Sep 23, 2016 | 7.930 | 7.948 | 7.740 | 7.870 | 43,604 | -0.04(-0.51%) |
Sep 22, 2016 | 7.680 | 7.950 | 7.650 | 7.910 | 55,138 | +0.26(+3.40%) |
Sep 21, 2016 | 7.700 | 7.700 | 7.590 | 7.650 | 30,872 | +0.07(+0.92%) |
Sep 20, 2016 | 7.700 | 7.720 | 7.530 | 7.580 | 46,997 | -0.10(-1.30%) |
Sep 19, 2016 | 7.750 | 7.970 | 7.650 | 7.680 | 32,149 | -0.04(-0.52%) |
Sep 16, 2016 | 7.800 | 8.000 | 7.700 | 7.720 | 238,721 | -0.03(-0.39%) |
Sep 15, 2016 | 8.150 | 8.150 | 7.700 | 7.750 | 36,396 | -0.03(-0.39%) |
Sep 14, 2016 | 7.650 | 7.870 | 7.650 | 7.780 | 38,978 | +0.14(+1.83%) |
Sep 13, 2016 | 7.750 | 7.850 | 7.480 | 7.640 | 94,724 | -0.17(-2.18%) |
Sep 12, 2016 | 7.450 | 7.890 | 7.450 | 7.810 | 87,784 | +0.38(+5.11%) |
Sep 09, 2016 | 7.750 | 7.750 | 7.420 | 7.430 | 69,051 | -0.38(-4.87%) |
Sep 08, 2016 | 7.870 | 8.000 | 7.730 | 7.810 | 34,959 | -0.09(-1.14%) |
Sep 07, 2016 | 7.730 | 7.930 | 7.700 | 7.900 | 43,606 | +0.20(+2.60%) |
Sep 06, 2016 | 7.580 | 7.790 | 7.580 | 7.700 | 110,197 | +0.13(+1.72%) |
Sep 02, 2016 | 7.340 | 7.570 | 7.570 | 7.570 | 183,700 | +0.21(+2.85%) |
Sep 01, 2016 | 7.880 | 7.880 | 7.200 | 7.360 | 142,880 | -0.57(-7.19%) |
Aug 31, 2016 | 7.200 | 8.250 | 7.180 | 7.930 | 481,477 | +0.76(+10.60%) |
Aug 30, 2016 | 7.240 | 7.750 | 7.030 | 7.170 | 137,718 | -0.04(-0.55%) |
Aug 29, 2016 | 7.550 | 7.820 | 7.050 | 7.210 | 212,363 | -0.30(-3.99%) |
Aug 26, 2016 | 7.850 | 8.090 | 7.350 | 7.510 | 93,196 | -0.28(-3.59%) |
Aug 25, 2016 | 7.980 | 7.980 | 7.770 | 7.790 | 92,699 | -0.16(-2.01%) |
Aug 24, 2016 | 7.980 | 8.010 | 7.930 | 7.950 | 36,403 | -0.02(-0.25%) |
Aug 23, 2016 | 7.990 | 8.040 | 7.960 | 7.970 | 27,936 | +0.01(+0.13%) |
Aug 22, 2016 | 8.030 | 8.100 | 7.960 | 7.960 | 38,734 | +0.00(+0.00%) |
Aug 19, 2016 | 8.010 | 8.030 | 7.955 | 7.960 | 56,516 | -0.06(-0.75%) |
Aug 18, 2016 | 7.950 | 8.050 | 7.950 | 8.020 | 29,629 | +0.11(+1.39%) |
Aug 17, 2016 | 8.000 | 8.070 | 7.890 | 7.910 | 49,372 | -0.07(-0.88%) |
Aug 16, 2016 | 8.060 | 8.200 | 7.980 | 7.980 | 38,647 | -0.12(-1.48%) |
Aug 15, 2016 | 8.050 | 8.200 | 8.050 | 8.100 | 34,019 | +0.05(+0.62%) |
Aug 12, 2016 | 8.010 | 8.200 | 8.000 | 8.050 | 49,705 | +0.05(+0.63%) |
Aug 11, 2016 | 7.970 | 8.030 | 7.860 | 8.000 | 56,979 | +0.08(+1.01%) |
Aug 10, 2016 | 8.150 | 8.150 | 7.880 | 7.920 | 70,419 | -0.14(-1.74%) |
Aug 09, 2016 | 8.130 | 8.200 | 8.000 | 8.060 | 100,367 | -0.07(-0.86%) |
Aug 08, 2016 | 8.200 | 8.200 | 8.080 | 8.130 | 87,332 | -0.09(-1.09%) |
Aug 05, 2016 | 8.160 | 8.220 | 8.150 | 8.220 | 85,249 | +0.03(+0.37%) |
Aug 04, 2016 | 8.200 | 8.210 | 8.160 | 8.190 | 43,694 | +0.01(+0.12%) |
Aug 03, 2016 | 8.060 | 8.200 | 8.030 | 8.180 | 59,964 | +0.09(+1.11%) |
Aug 02, 2016 | 8.200 | 8.200 | 8.080 | 8.090 | 65,575 | -0.08(-0.98%) |
Aug 01, 2016 | 8.250 | 8.260 | 8.120 | 8.170 | 98,991 | +0.00(+0.00%) |
Jul 29, 2016 | 8.170 | 8.240 | 8.150 | 8.170 | 39,545 | +0.00(+0.00%) |
Jul 28, 2016 | 8.190 | 8.215 | 8.150 | 8.170 | 25,597 | -0.02(-0.24%) |
Jul 27, 2016 | 8.000 | 8.240 | 7.990 | 8.190 | 38,499 | +0.19(+2.37%) |
Jul 26, 2016 | 7.970 | 8.050 | 7.970 | 8.000 | 40,835 | +0.04(+0.50%) |
Jul 25, 2016 | 7.950 | 8.010 | 7.950 | 7.960 | 44,312 | +0.09(+1.14%) |
Jul 22, 2016 | 7.910 | 8.196 | 7.840 | 7.870 | 32,845 | -0.10(-1.25%) |
Jul 21, 2016 | 7.910 | 8.040 | 7.890 | 7.970 | 39,789 | +0.07(+0.89%) |
Jul 20, 2016 | 7.860 | 8.070 | 7.820 | 7.900 | 51,574 | +0.08(+1.02%) |
Jul 19, 2016 | 7.800 | 7.970 | 7.800 | 7.820 | 36,900 | +0.02(+0.26%) |
Jul 18, 2016 | 8.020 | 8.040 | 7.750 | 7.800 | 72,230 | -0.20(-2.50%) |