Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.550 | 7.720 | 7.270 | 7.650 | 202,351 | +0.10(+1.32%) |
Sep 29, 2016 | 8.240 | 8.270 | 7.520 | 7.550 | 333,620 | -0.76(-9.15%) |
Sep 28, 2016 | 8.200 | 8.380 | 8.110 | 8.310 | 184,090 | +0.12(+1.47%) |
Sep 27, 2016 | 7.960 | 8.330 | 7.900 | 8.190 | 200,950 | +0.20(+2.50%) |
Sep 26, 2016 | 7.960 | 8.240 | 7.910 | 7.990 | 175,718 | -0.07(-0.87%) |
Sep 23, 2016 | 7.510 | 8.190 | 7.510 | 8.060 | 270,294 | +0.45(+5.91%) |
Sep 22, 2016 | 7.800 | 7.860 | 7.590 | 7.610 | 322,960 | -0.14(-1.81%) |
Sep 21, 2016 | 7.930 | 8.030 | 7.580 | 7.750 | 302,311 | -0.17(-2.15%) |
Sep 20, 2016 | 7.830 | 8.120 | 7.640 | 7.920 | 321,434 | +0.15(+1.93%) |
Sep 19, 2016 | 7.890 | 8.143 | 7.750 | 7.770 | 168,276 | -0.09(-1.15%) |
Sep 16, 2016 | 7.710 | 7.950 | 7.620 | 7.860 | 130,273 | -0.04(-0.51%) |
Sep 15, 2016 | 7.920 | 7.980 | 7.710 | 7.900 | 203,046 | +0.00(+0.00%) |
Sep 14, 2016 | 8.020 | 8.195 | 7.810 | 7.900 | 143,943 | -0.08(-1.00%) |
Sep 13, 2016 | 8.140 | 8.270 | 7.780 | 7.980 | 163,929 | -0.25(-3.04%) |
Sep 12, 2016 | 8.070 | 8.330 | 8.020 | 8.230 | 118,628 | +0.06(+0.73%) |
Sep 09, 2016 | 8.250 | 8.455 | 8.160 | 8.170 | 171,453 | -0.19(-2.27%) |
Sep 08, 2016 | 8.160 | 8.559 | 8.020 | 8.360 | 224,604 | +0.19(+2.33%) |
Sep 07, 2016 | 8.110 | 8.230 | 8.029 | 8.170 | 97,770 | +0.09(+1.11%) |
Sep 06, 2016 | 7.750 | 8.110 | 7.710 | 8.080 | 141,572 | +0.38(+4.94%) |
Sep 02, 2016 | 7.650 | 7.700 | 7.700 | 7.700 | 150,900 | +0.00(+0.00%) |
Sep 01, 2016 | 7.800 | 8.010 | 7.520 | 7.700 | 334,148 | -0.14(-1.79%) |
Aug 31, 2016 | 8.170 | 8.250 | 7.800 | 7.840 | 354,450 | -0.44(-5.31%) |
Aug 30, 2016 | 8.320 | 8.450 | 8.210 | 8.280 | 136,322 | -0.07(-0.84%) |
Aug 29, 2016 | 8.500 | 8.500 | 8.230 | 8.350 | 139,081 | -0.14(-1.65%) |
Aug 26, 2016 | 8.060 | 8.595 | 8.000 | 8.490 | 371,822 | +0.27(+3.28%) |
Aug 25, 2016 | 8.310 | 8.520 | 8.050 | 8.220 | 320,366 | -0.03(-0.36%) |
Aug 24, 2016 | 8.410 | 8.725 | 8.150 | 8.250 | 269,601 | -0.19(-2.25%) |
Aug 23, 2016 | 9.030 | 9.030 | 8.350 | 8.440 | 396,696 | -0.44(-4.95%) |
Aug 22, 2016 | 8.210 | 8.960 | 8.180 | 8.880 | 375,178 | +0.67(+8.16%) |
Aug 19, 2016 | 8.280 | 8.760 | 8.040 | 8.210 | 134,123 | -0.15(-1.79%) |
Aug 18, 2016 | 8.360 | 8.570 | 8.301 | 8.360 | 103,014 | -0.05(-0.59%) |
Aug 17, 2016 | 8.820 | 8.920 | 8.375 | 8.410 | 233,742 | -0.41(-4.65%) |
Aug 16, 2016 | 9.310 | 9.723 | 8.790 | 8.820 | 323,905 | -0.47(-5.06%) |
Aug 15, 2016 | 8.570 | 9.410 | 8.570 | 9.290 | 367,717 | +0.71(+8.28%) |
Aug 12, 2016 | 8.270 | 8.600 | 8.070 | 8.580 | 178,803 | +0.35(+4.25%) |
Aug 11, 2016 | 8.390 | 8.450 | 8.060 | 8.230 | 107,396 | -0.07(-0.84%) |
Aug 10, 2016 | 8.380 | 8.490 | 8.020 | 8.300 | 229,295 | -0.07(-0.84%) |
Aug 09, 2016 | 8.270 | 8.370 | 8.010 | 8.370 | 152,611 | +0.12(+1.45%) |
Aug 08, 2016 | 8.690 | 8.690 | 8.200 | 8.250 | 196,933 | -0.46(-5.28%) |
Aug 05, 2016 | 8.170 | 8.730 | 8.120 | 8.710 | 250,970 | +0.55(+6.74%) |
Aug 04, 2016 | 8.170 | 8.360 | 8.100 | 8.160 | 283,904 | +0.20(+2.51%) |
Aug 03, 2016 | 8.000 | 8.040 | 7.730 | 7.960 | 232,434 | -0.04(-0.50%) |
Aug 02, 2016 | 7.360 | 8.200 | 7.330 | 8.000 | 866,078 | +0.63(+8.55%) |
Aug 01, 2016 | 7.270 | 7.480 | 7.260 | 7.370 | 182,250 | +0.10(+1.38%) |
Jul 29, 2016 | 7.260 | 7.380 | 6.960 | 7.270 | 152,581 | -0.01(-0.14%) |
Jul 28, 2016 | 7.150 | 7.330 | 6.910 | 7.280 | 294,179 | +0.14(+1.96%) |
Jul 27, 2016 | 7.050 | 7.350 | 6.680 | 7.140 | 517,779 | +0.14(+2.00%) |
Jul 26, 2016 | 7.020 | 7.180 | 6.960 | 7.000 | 210,417 | -0.03(-0.43%) |
Jul 25, 2016 | 7.170 | 7.190 | 7.030 | 7.030 | 119,060 | -0.14(-1.95%) |
Jul 22, 2016 | 7.370 | 7.375 | 7.164 | 7.170 | 134,618 | -0.20(-2.71%) |
Jul 21, 2016 | 7.190 | 7.570 | 7.165 | 7.370 | 229,407 | +0.24(+3.37%) |
Jul 20, 2016 | 7.140 | 7.280 | 7.050 | 7.130 | 178,925 | +0.01(+0.14%) |
Jul 19, 2016 | 7.570 | 7.680 | 7.050 | 7.120 | 258,695 | -0.47(-6.19%) |
Jul 18, 2016 | 7.540 | 7.769 | 7.380 | 7.590 | 104,044 | +0.10(+1.34%) |
Jul 15, 2016 | 7.340 | 7.660 | 7.340 | 7.490 | 326,694 | +0.14(+1.90%) |
Jul 14, 2016 | 7.740 | 7.900 | 7.340 | 7.350 | 261,979 | -0.37(-4.79%) |
Jul 13, 2016 | 7.940 | 8.240 | 7.620 | 7.720 | 227,128 | -0.22(-2.77%) |
Jul 12, 2016 | 7.820 | 8.150 | 7.780 | 7.940 | 200,623 | +0.09(+1.15%) |
Jul 11, 2016 | 7.890 | 8.130 | 7.760 | 7.850 | 169,523 | +0.00(+0.00%) |
Jul 08, 2016 | 7.800 | 7.770 | 7.720 | 7.850 | 197,734 | +0.08(+1.03%) |
Jul 07, 2016 | 7.710 | 7.890 | 7.570 | 7.770 | 180,015 | +0.17(+2.24%) |
Jul 05, 2016 | 7.690 | 7.698 | 7.400 | 7.600 | 232,910 | -0.12(-1.55%) |