Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.652 | 7.667 | 7.598 | 7.598 | 5,312,418 | +0.02(+0.26%) |
Sep 29, 2016 | 7.618 | 7.672 | 7.579 | 7.579 | 4,416,439 | -0.03(-0.45%) |
Sep 28, 2016 | 7.598 | 7.623 | 7.515 | 7.613 | 3,773,725 | +0.01(+0.19%) |
Sep 27, 2016 | 7.593 | 7.599 | 7.544 | 7.598 | 3,514,042 | +0.03(+0.39%) |
Sep 26, 2016 | 7.603 | 7.628 | 7.539 | 7.569 | 2,794,839 | -0.06(-0.83%) |
Sep 23, 2016 | 7.579 | 7.633 | 7.579 | 7.633 | 3,688,415 | +0.01(+0.13%) |
Sep 22, 2016 | 7.686 | 7.716 | 7.579 | 7.623 | 4,978,275 | -0.01(-0.13%) |
Sep 21, 2016 | 7.642 | 7.716 | 7.588 | 7.633 | 3,966,308 | -0.00(-0.06%) |
Sep 20, 2016 | 7.647 | 7.706 | 7.613 | 7.637 | 4,413,534 | +0.02(+0.26%) |
Sep 19, 2016 | 7.608 | 7.731 | 7.584 | 7.618 | 4,128,270 | +0.05(+0.65%) |
Sep 16, 2016 | 7.564 | 7.647 | 7.500 | 7.569 | 5,323,208 | -0.03(-0.39%) |
Sep 15, 2016 | 7.490 | 7.650 | 7.481 | 7.598 | 5,228,073 | +0.11(+1.51%) |
Sep 14, 2016 | 7.525 | 7.552 | 7.461 | 7.485 | 4,111,504 | -0.04(-0.59%) |
Sep 13, 2016 | 7.584 | 7.637 | 7.500 | 7.530 | 9,597,575 | -0.06(-0.84%) |
Sep 12, 2016 | 7.545 | 7.632 | 7.455 | 7.593 | 7,774,691 | +0.00(+0.00%) |
Sep 09, 2016 | 7.794 | 7.794 | 7.589 | 7.593 | 4,903,062 | -0.21(-2.64%) |
Sep 08, 2016 | 7.837 | 7.847 | 7.785 | 7.799 | 3,693,961 | -0.05(-0.61%) |
Sep 07, 2016 | 7.856 | 7.861 | 7.770 | 7.847 | 3,993,387 | +0.01(+0.12%) |
Sep 06, 2016 | 7.847 | 7.847 | 7.804 | 7.837 | 9,820,667 | -0.00(-0.06%) |
Sep 02, 2016 | 7.742 | 7.842 | 7.842 | 7.842 | 5,197,807 | +0.11(+1.42%) |
Sep 01, 2016 | 7.727 | 7.751 | 7.670 | 7.732 | 3,697,436 | +0.00(+0.00%) |
Aug 31, 2016 | 7.746 | 7.746 | 7.665 | 7.732 | 4,080,822 | -0.00(-0.06%) |
Aug 30, 2016 | 7.713 | 7.737 | 7.689 | 7.737 | 4,850,482 | +0.03(+0.37%) |
Aug 29, 2016 | 7.660 | 7.708 | 7.656 | 7.708 | 2,519,517 | +0.05(+0.69%) |
Aug 26, 2016 | 7.617 | 7.665 | 7.612 | 7.656 | 3,711,483 | +0.03(+0.44%) |
Aug 25, 2016 | 7.627 | 7.644 | 7.598 | 7.622 | 3,172,679 | +0.00(+0.06%) |
Aug 24, 2016 | 7.632 | 7.641 | 7.589 | 7.617 | 3,346,069 | +0.00(+0.00%) |
Aug 23, 2016 | 7.565 | 7.624 | 7.550 | 7.617 | 3,574,979 | +0.08(+1.02%) |
Aug 22, 2016 | 7.522 | 7.574 | 7.522 | 7.541 | 4,304,700 | +0.04(+0.51%) |
Aug 19, 2016 | 7.483 | 7.536 | 7.474 | 7.502 | 2,824,236 | -0.01(-0.19%) |
Aug 18, 2016 | 7.440 | 7.517 | 7.426 | 7.517 | 2,942,371 | +0.07(+0.96%) |
Aug 17, 2016 | 7.412 | 7.474 | 7.383 | 7.445 | 2,413,093 | +0.05(+0.71%) |
Aug 16, 2016 | 7.402 | 7.421 | 7.378 | 7.392 | 2,795,185 | -0.01(-0.13%) |
Aug 15, 2016 | 7.421 | 7.421 | 7.388 | 7.402 | 2,430,314 | +0.00(+0.06%) |
Aug 12, 2016 | 7.407 | 7.416 | 7.378 | 7.397 | 1,783,880 | -0.00(-0.06%) |
Aug 11, 2016 | 7.402 | 7.426 | 7.354 | 7.402 | 3,002,991 | +0.03(+0.39%) |
Aug 10, 2016 | 7.330 | 7.407 | 7.321 | 7.373 | 3,729,120 | +0.02(+0.26%) |
Aug 09, 2016 | 7.412 | 7.431 | 7.349 | 7.354 | 2,660,964 | -0.05(-0.65%) |
Aug 08, 2016 | 7.416 | 7.464 | 7.397 | 7.402 | 5,042,475 | +0.00(+0.06%) |
Aug 05, 2016 | 7.450 | 7.467 | 7.388 | 7.397 | 2,881,119 | -0.04(-0.51%) |
Aug 04, 2016 | 7.383 | 7.445 | 7.330 | 7.435 | 5,351,643 | +0.07(+0.97%) |
Aug 03, 2016 | 7.225 | 7.364 | 7.209 | 7.364 | 4,620,911 | +0.13(+1.79%) |
Aug 02, 2016 | 7.297 | 7.306 | 7.225 | 7.234 | 5,555,875 | -0.08(-1.11%) |
Aug 01, 2016 | 7.258 | 7.325 | 7.258 | 7.316 | 3,763,173 | +0.07(+0.99%) |
Jul 29, 2016 | 7.254 | 7.282 | 7.227 | 7.244 | 3,760,805 | -0.00(-0.07%) |
Jul 28, 2016 | 7.297 | 7.316 | 7.249 | 7.249 | 3,832,122 | -0.05(-0.72%) |
Jul 27, 2016 | 7.316 | 7.316 | 7.273 | 7.301 | 2,524,960 | -0.01(-0.13%) |
Jul 26, 2016 | 7.278 | 7.316 | 7.268 | 7.311 | 3,618,190 | +0.00(+0.00%) |
Jul 25, 2016 | 7.225 | 7.325 | 7.201 | 7.311 | 7,681,655 | +0.09(+1.19%) |
Jul 22, 2016 | 7.163 | 7.234 | 7.163 | 7.225 | 3,756,850 | +0.09(+1.21%) |
Jul 21, 2016 | 7.120 | 7.182 | 7.096 | 7.139 | 6,402,146 | +0.05(+0.67%) |
Jul 20, 2016 | 7.067 | 7.105 | 7.029 | 7.091 | 3,518,512 | +0.07(+0.95%) |
Jul 19, 2016 | 6.914 | 7.031 | 6.914 | 7.024 | 5,806,419 | +0.07(+1.03%) |
Jul 18, 2016 | 6.842 | 6.967 | 6.833 | 6.952 | 4,400,407 | +0.11(+1.61%) |
Jul 15, 2016 | 6.794 | 6.856 | 6.794 | 6.842 | 2,771,106 | +0.04(+0.63%) |
Jul 14, 2016 | 6.818 | 6.856 | 6.785 | 6.799 | 3,128,745 | +0.00(+0.00%) |
Jul 13, 2016 | 6.780 | 6.809 | 6.766 | 6.799 | 6,214,099 | +0.00(+0.00%) |
Jul 12, 2016 | 6.699 | 6.818 | 6.699 | 6.799 | 6,466,407 | +0.07(+1.07%) |
Jul 11, 2016 | 6.684 | 6.746 | 6.679 | 6.727 | 5,432,474 | +0.05(+0.72%) |
Jul 08, 2016 | 6.703 | 6.746 | 6.679 | 6.679 | 6,826,556 | -0.02(-0.36%) |
Jul 07, 2016 | 6.684 | 6.751 | 6.679 | 6.703 | 4,638,486 | -0.07(-1.06%) |
Jul 05, 2016 | 6.737 | 6.785 | 6.713 | 6.775 | 7,446,360 | -0.04(-0.63%) |