Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.510 | 8.600 | 8.360 | 8.410 | 326,083 | -0.01(-0.12%) |
Sep 29, 2016 | 8.420 | 8.530 | 8.400 | 8.420 | 148,622 | -0.08(-0.94%) |
Sep 28, 2016 | 8.320 | 8.520 | 8.280 | 8.500 | 261,898 | +0.12(+1.43%) |
Sep 27, 2016 | 8.310 | 8.460 | 8.290 | 8.380 | 285,312 | +0.07(+0.84%) |
Sep 26, 2016 | 8.330 | 8.400 | 8.265 | 8.310 | 188,116 | -0.04(-0.48%) |
Sep 23, 2016 | 8.460 | 8.500 | 8.300 | 8.350 | 199,323 | -0.10(-1.18%) |
Sep 22, 2016 | 8.380 | 8.470 | 8.350 | 8.450 | 267,397 | +0.05(+0.60%) |
Sep 21, 2016 | 8.130 | 8.430 | 8.120 | 8.400 | 279,415 | +0.21(+2.56%) |
Sep 20, 2016 | 8.190 | 8.220 | 8.080 | 8.190 | 196,588 | -0.01(-0.12%) |
Sep 19, 2016 | 8.140 | 8.260 | 8.020 | 8.200 | 199,388 | +0.05(+0.61%) |
Sep 16, 2016 | 7.910 | 8.180 | 7.900 | 8.150 | 670,264 | +0.28(+3.56%) |
Sep 15, 2016 | 7.580 | 7.940 | 7.580 | 7.870 | 199,267 | +0.19(+2.47%) |
Sep 14, 2016 | 7.780 | 7.830 | 7.640 | 7.680 | 182,650 | -0.12(-1.54%) |
Sep 13, 2016 | 7.780 | 7.890 | 7.710 | 7.800 | 180,313 | -0.16(-2.01%) |
Sep 12, 2016 | 7.750 | 7.960 | 7.690 | 7.960 | 143,931 | +0.16(+2.05%) |
Sep 09, 2016 | 8.100 | 8.130 | 7.780 | 7.800 | 162,219 | -0.37(-4.53%) |
Sep 08, 2016 | 8.150 | 8.240 | 8.120 | 8.170 | 142,915 | +0.02(+0.25%) |
Sep 07, 2016 | 8.140 | 8.260 | 8.090 | 8.150 | 320,094 | -0.02(-0.24%) |
Sep 06, 2016 | 7.940 | 8.170 | 7.920 | 8.170 | 351,927 | +0.12(+1.49%) |
Sep 02, 2016 | 7.890 | 8.050 | 8.050 | 8.050 | 325,800 | +0.17(+2.16%) |
Sep 01, 2016 | 7.690 | 7.900 | 7.690 | 7.880 | 152,913 | +0.09(+1.16%) |
Aug 31, 2016 | 7.740 | 7.920 | 7.710 | 7.790 | 244,827 | -0.03(-0.38%) |
Aug 30, 2016 | 7.940 | 7.980 | 7.800 | 7.820 | 208,044 | -0.17(-2.13%) |
Aug 29, 2016 | 7.920 | 8.010 | 7.900 | 7.990 | 199,917 | -0.03(-0.37%) |
Aug 26, 2016 | 7.980 | 8.020 | 7.880 | 8.020 | 189,475 | +0.06(+0.75%) |
Aug 25, 2016 | 7.660 | 7.960 | 7.660 | 7.960 | 188,386 | +0.25(+3.24%) |
Aug 24, 2016 | 7.560 | 7.740 | 7.550 | 7.710 | 278,514 | +0.16(+2.12%) |
Aug 23, 2016 | 7.550 | 7.650 | 7.530 | 7.550 | 262,052 | +0.06(+0.80%) |
Aug 22, 2016 | 7.450 | 7.520 | 7.360 | 7.490 | 196,761 | +0.01(+0.13%) |
Aug 19, 2016 | 7.490 | 7.540 | 7.331 | 7.480 | 216,183 | -0.01(-0.13%) |
Aug 18, 2016 | 7.580 | 7.680 | 7.460 | 7.490 | 178,788 | -0.12(-1.58%) |
Aug 17, 2016 | 7.600 | 7.700 | 7.490 | 7.610 | 289,865 | -0.01(-0.13%) |
Aug 16, 2016 | 7.600 | 7.690 | 7.550 | 7.620 | 185,785 | +0.00(+0.00%) |
Aug 15, 2016 | 7.460 | 7.660 | 7.450 | 7.620 | 170,960 | +0.11(+1.46%) |
Aug 12, 2016 | 7.440 | 7.590 | 7.440 | 7.510 | 336,010 | +0.03(+0.40%) |
Aug 11, 2016 | 7.530 | 7.580 | 7.470 | 7.480 | 255,476 | -0.05(-0.66%) |
Aug 10, 2016 | 7.290 | 7.550 | 7.260 | 7.530 | 259,136 | +0.24(+3.29%) |
Aug 09, 2016 | 7.260 | 7.300 | 7.220 | 7.290 | 143,129 | +0.01(+0.21%) |
Aug 08, 2016 | 7.140 | 7.310 | 7.130 | 7.275 | 185,781 | +0.15(+2.03%) |
Aug 05, 2016 | 6.990 | 7.250 | 6.990 | 7.130 | 221,523 | +0.16(+2.30%) |
Aug 04, 2016 | 6.740 | 6.990 | 6.710 | 6.970 | 300,227 | +0.20(+2.95%) |
Aug 03, 2016 | 6.620 | 6.840 | 6.570 | 6.770 | 355,135 | +0.14(+2.11%) |
Aug 02, 2016 | 6.780 | 6.800 | 6.630 | 6.630 | 322,547 | -0.18(-2.64%) |
Aug 01, 2016 | 6.680 | 6.920 | 6.630 | 6.810 | 438,584 | +0.13(+2.02%) |
Jul 29, 2016 | 6.550 | 6.710 | 6.530 | 6.675 | 479,890 | +0.14(+2.22%) |
Jul 28, 2016 | 6.980 | 7.040 | 6.180 | 6.530 | 1,289,139 | -1.29(-16.50%) |
Jul 27, 2016 | 7.720 | 7.830 | 7.570 | 7.820 | 438,075 | +0.14(+1.82%) |
Jul 26, 2016 | 7.560 | 7.680 | 7.540 | 7.680 | 270,452 | +0.13(+1.72%) |
Jul 25, 2016 | 7.520 | 7.590 | 7.410 | 7.550 | 216,583 | +0.12(+1.62%) |
Jul 22, 2016 | 7.260 | 7.430 | 7.220 | 7.430 | 351,515 | +0.15(+2.06%) |
Jul 21, 2016 | 7.340 | 7.399 | 7.240 | 7.280 | 397,130 | -0.15(-2.02%) |
Jul 20, 2016 | 7.370 | 7.500 | 7.330 | 7.430 | 154,842 | +0.10(+1.36%) |
Jul 19, 2016 | 7.470 | 7.530 | 7.310 | 7.330 | 185,146 | -0.16(-2.14%) |
Jul 18, 2016 | 7.460 | 7.590 | 7.420 | 7.490 | 186,271 | +0.01(+0.13%) |
Jul 15, 2016 | 7.540 | 7.550 | 7.430 | 7.480 | 179,278 | +0.00(+0.00%) |
Jul 14, 2016 | 7.530 | 7.540 | 7.430 | 7.480 | 239,526 | -0.03(-0.40%) |
Jul 13, 2016 | 7.410 | 7.530 | 7.380 | 7.510 | 387,516 | +0.14(+1.90%) |
Jul 12, 2016 | 7.190 | 7.430 | 7.160 | 7.370 | 264,469 | +0.21(+2.93%) |
Jul 11, 2016 | 7.050 | 7.240 | 7.000 | 7.160 | 335,772 | +0.06(+0.85%) |
Jul 08, 2016 | 6.990 | 7.200 | 6.960 | 7.100 | 330,043 | +0.14(+2.01%) |
Jul 07, 2016 | 6.370 | 7.300 | 6.350 | 6.960 | 734,977 | +0.68(+10.83%) |
Jul 05, 2016 | 6.310 | 6.330 | 6.200 | 6.280 | 158,702 | -0.15(-2.33%) |