Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.090 | 7.130 | 7.010 | 7.090 | 487,312 | +0.06(+0.85%) |
Sep 29, 2016 | 7.130 | 7.195 | 7.015 | 7.030 | 258,949 | -0.13(-1.82%) |
Sep 28, 2016 | 7.100 | 7.210 | 7.080 | 7.160 | 367,577 | +0.02(+0.28%) |
Sep 27, 2016 | 7.090 | 7.180 | 7.000 | 7.140 | 1,349,251 | +0.10(+1.42%) |
Sep 26, 2016 | 7.170 | 7.170 | 7.000 | 7.040 | 393,897 | -0.14(-1.95%) |
Sep 23, 2016 | 7.140 | 7.240 | 7.110 | 7.180 | 470,612 | +0.00(+0.00%) |
Sep 22, 2016 | 7.250 | 7.290 | 7.130 | 7.180 | 453,382 | -0.03(-0.42%) |
Sep 21, 2016 | 7.150 | 7.230 | 7.120 | 7.210 | 865,630 | +0.06(+0.84%) |
Sep 20, 2016 | 7.070 | 7.210 | 7.040 | 7.150 | 1,888,855 | +0.09(+1.27%) |
Sep 19, 2016 | 7.040 | 7.145 | 7.010 | 7.060 | 597,151 | +0.04(+0.57%) |
Sep 16, 2016 | 7.020 | 7.150 | 6.990 | 7.020 | 1,581,393 | -0.03(-0.43%) |
Sep 15, 2016 | 6.940 | 7.100 | 6.930 | 7.050 | 441,302 | +0.04(+0.57%) |
Sep 14, 2016 | 7.000 | 7.140 | 6.980 | 7.010 | 322,099 | +0.04(+0.57%) |
Sep 13, 2016 | 6.940 | 6.975 | 6.820 | 6.970 | 444,217 | +0.00(+0.00%) |
Sep 12, 2016 | 6.920 | 6.980 | 6.830 | 6.970 | 575,598 | +0.01(+0.14%) |
Sep 09, 2016 | 6.990 | 7.020 | 6.910 | 6.960 | 528,770 | -0.08(-1.14%) |
Sep 08, 2016 | 6.950 | 7.130 | 6.950 | 7.040 | 585,950 | +0.04(+0.57%) |
Sep 07, 2016 | 6.970 | 7.050 | 6.940 | 7.000 | 352,541 | +0.03(+0.43%) |
Sep 06, 2016 | 6.860 | 7.010 | 6.838 | 6.970 | 353,672 | +0.14(+2.05%) |
Sep 02, 2016 | 6.790 | 6.830 | 6.830 | 6.830 | 179,300 | +0.08(+1.19%) |
Sep 01, 2016 | 6.720 | 6.786 | 6.650 | 6.750 | 260,800 | +0.02(+0.30%) |
Aug 31, 2016 | 6.890 | 6.890 | 6.617 | 6.730 | 371,828 | -0.15(-2.18%) |
Aug 30, 2016 | 6.920 | 6.990 | 6.860 | 6.880 | 261,052 | -0.07(-1.01%) |
Aug 29, 2016 | 6.950 | 7.010 | 6.920 | 6.950 | 196,337 | -0.02(-0.29%) |
Aug 26, 2016 | 7.000 | 7.050 | 6.890 | 6.970 | 342,257 | -0.06(-0.85%) |
Aug 25, 2016 | 6.950 | 7.060 | 6.910 | 7.030 | 440,571 | +0.07(+1.01%) |
Aug 24, 2016 | 6.960 | 7.040 | 6.920 | 6.960 | 606,679 | -0.01(-0.14%) |
Aug 23, 2016 | 6.820 | 6.980 | 6.810 | 6.970 | 493,254 | +0.16(+2.35%) |
Aug 22, 2016 | 6.895 | 6.895 | 6.660 | 6.810 | 742,846 | -0.12(-1.73%) |
Aug 19, 2016 | 6.920 | 6.990 | 6.870 | 6.930 | 391,269 | -0.02(-0.29%) |
Aug 18, 2016 | 6.930 | 6.980 | 6.820 | 6.950 | 369,715 | +0.04(+0.58%) |
Aug 17, 2016 | 6.930 | 6.985 | 6.830 | 6.910 | 404,890 | -0.02(-0.29%) |
Aug 16, 2016 | 6.960 | 7.000 | 6.910 | 6.930 | 526,449 | -0.02(-0.29%) |
Aug 15, 2016 | 6.800 | 6.990 | 6.790 | 6.950 | 347,022 | +0.09(+1.31%) |
Aug 12, 2016 | 6.770 | 6.870 | 6.740 | 6.860 | 243,322 | +0.08(+1.18%) |
Aug 11, 2016 | 6.660 | 6.835 | 6.660 | 6.780 | 334,290 | +0.09(+1.35%) |
Aug 10, 2016 | 6.660 | 6.710 | 6.600 | 6.690 | 294,311 | +0.06(+0.90%) |
Aug 09, 2016 | 6.700 | 6.740 | 6.500 | 6.630 | 449,085 | -0.10(-1.49%) |
Aug 08, 2016 | 6.590 | 6.750 | 6.590 | 6.730 | 425,558 | +0.13(+1.97%) |
Aug 05, 2016 | 6.490 | 6.620 | 6.440 | 6.600 | 1,191,791 | +0.10(+1.54%) |
Aug 04, 2016 | 6.350 | 6.500 | 6.260 | 6.500 | 916,274 | +0.20(+3.17%) |
Aug 03, 2016 | 6.150 | 6.325 | 6.040 | 6.300 | 629,277 | +0.15(+2.44%) |
Aug 02, 2016 | 6.000 | 6.390 | 5.830 | 6.150 | 2,202,179 | +0.61(+11.01%) |
Aug 01, 2016 | 5.420 | 5.550 | 5.400 | 5.540 | 855,330 | +0.15(+2.78%) |
Jul 29, 2016 | 5.340 | 5.440 | 5.285 | 5.390 | 546,009 | +0.07(+1.32%) |
Jul 28, 2016 | 5.380 | 5.430 | 5.290 | 5.320 | 303,333 | -0.08(-1.48%) |
Jul 27, 2016 | 5.370 | 5.430 | 5.345 | 5.400 | 238,168 | +0.00(+0.00%) |
Jul 26, 2016 | 5.390 | 5.459 | 5.380 | 5.400 | 187,164 | -0.01(-0.18%) |
Jul 25, 2016 | 5.400 | 5.490 | 5.370 | 5.410 | 244,221 | -0.04(-0.73%) |
Jul 22, 2016 | 5.470 | 5.500 | 5.410 | 5.450 | 206,604 | +0.00(+0.00%) |
Jul 21, 2016 | 5.520 | 5.609 | 5.430 | 5.450 | 168,490 | -0.05(-0.91%) |
Jul 20, 2016 | 5.500 | 5.570 | 5.450 | 5.500 | 118,630 | +0.00(+0.00%) |
Jul 19, 2016 | 5.430 | 5.520 | 5.430 | 5.500 | 185,175 | +0.01(+0.18%) |
Jul 18, 2016 | 5.520 | 5.560 | 5.450 | 5.490 | 335,368 | -0.02(-0.36%) |
Jul 15, 2016 | 5.550 | 5.550 | 5.470 | 5.510 | 248,377 | +0.02(+0.36%) |
Jul 14, 2016 | 5.690 | 5.760 | 5.480 | 5.490 | 313,059 | -0.12(-2.14%) |
Jul 13, 2016 | 5.550 | 5.800 | 5.550 | 5.610 | 551,577 | +0.05(+0.90%) |
Jul 12, 2016 | 5.400 | 5.810 | 5.375 | 5.560 | 913,106 | +0.25(+4.71%) |
Jul 11, 2016 | 5.250 | 5.410 | 5.250 | 5.310 | 358,860 | +0.02(+0.38%) |
Jul 08, 2016 | 5.000 | 5.300 | 4.990 | 5.290 | 441,692 | +0.30(+6.01%) |
Jul 07, 2016 | 4.940 | 5.000 | 4.920 | 4.990 | 183,655 | +0.07(+1.42%) |
Jul 06, 2016 | 4.890 | 4.980 | 4.820 | 4.920 | 175,778 | +0.02(+0.41%) |
Jul 05, 2016 | 5.000 | 5.060 | 4.860 | 4.900 | 210,766 | -0.16(-3.16%) |