Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.452 | 7.669 | 7.395 | 7.593 | 190,804 | +0.11(+1.51%) |
Sep 29, 2016 | 7.631 | 7.631 | 7.461 | 7.480 | 151,456 | -0.09(-1.24%) |
Sep 28, 2016 | 7.584 | 7.715 | 7.574 | 7.574 | 57,090 | -0.08(-1.10%) |
Sep 27, 2016 | 7.603 | 7.725 | 7.603 | 7.659 | 81,169 | +0.10(+1.37%) |
Sep 26, 2016 | 7.527 | 7.706 | 7.424 | 7.556 | 101,147 | -0.09(-1.23%) |
Sep 23, 2016 | 7.800 | 7.814 | 7.537 | 7.650 | 159,567 | -0.14(-1.81%) |
Sep 22, 2016 | 7.800 | 7.884 | 7.781 | 7.791 | 98,389 | -0.01(-0.12%) |
Sep 21, 2016 | 7.650 | 7.856 | 7.621 | 7.800 | 81,216 | +0.17(+2.22%) |
Sep 20, 2016 | 7.838 | 7.978 | 7.621 | 7.631 | 105,945 | -0.21(-2.64%) |
Sep 19, 2016 | 7.565 | 7.866 | 7.537 | 7.838 | 200,772 | +0.24(+3.22%) |
Sep 16, 2016 | 7.800 | 7.800 | 7.527 | 7.593 | 375,686 | -0.24(-3.12%) |
Sep 15, 2016 | 7.988 | 7.988 | 7.809 | 7.838 | 127,141 | -0.09(-1.18%) |
Sep 14, 2016 | 7.950 | 7.988 | 7.903 | 7.931 | 148,007 | +0.02(+0.24%) |
Sep 13, 2016 | 8.110 | 8.232 | 7.894 | 7.913 | 341,050 | -0.26(-3.22%) |
Sep 12, 2016 | 8.129 | 8.298 | 7.960 | 8.176 | 287,285 | +0.05(+0.58%) |
Sep 09, 2016 | 8.458 | 8.472 | 8.110 | 8.129 | 230,060 | -0.41(-4.84%) |
Sep 08, 2016 | 8.862 | 8.871 | 8.505 | 8.542 | 167,057 | -0.31(-3.50%) |
Sep 07, 2016 | 8.787 | 8.881 | 8.656 | 8.852 | 154,191 | -0.03(-0.32%) |
Sep 06, 2016 | 8.740 | 8.918 | 8.693 | 8.881 | 315,641 | +0.26(+3.05%) |
Sep 02, 2016 | 8.834 | 8.618 | 8.618 | 8.618 | 247,938 | -0.21(-2.34%) |
Sep 01, 2016 | 8.909 | 8.928 | 8.702 | 8.824 | 243,009 | -0.09(-1.05%) |
Aug 31, 2016 | 8.909 | 9.012 | 8.787 | 8.918 | 338,175 | +0.05(+0.53%) |
Aug 30, 2016 | 8.928 | 8.988 | 8.702 | 8.871 | 556,670 | +0.19(+2.16%) |
Aug 29, 2016 | 8.270 | 8.928 | 8.270 | 8.683 | 563,085 | +0.52(+6.33%) |
Aug 26, 2016 | 7.838 | 8.270 | 7.679 | 8.166 | 382,703 | +0.33(+4.20%) |
Aug 25, 2016 | 7.527 | 7.960 | 7.480 | 7.838 | 419,204 | +0.40(+5.44%) |
Aug 24, 2016 | 7.180 | 7.706 | 7.148 | 7.433 | 323,142 | +0.27(+3.81%) |
Aug 23, 2016 | 7.105 | 7.208 | 7.095 | 7.161 | 90,909 | +0.11(+1.60%) |
Aug 22, 2016 | 7.048 | 7.443 | 6.907 | 7.048 | 241,008 | +0.03(+0.40%) |
Aug 19, 2016 | 7.001 | 7.809 | 7.001 | 7.020 | 740,883 | +0.11(+1.63%) |
Aug 18, 2016 | 6.061 | 7.123 | 6.044 | 6.907 | 729,931 | +0.85(+13.95%) |
Aug 17, 2016 | 5.554 | 6.155 | 5.545 | 6.061 | 398,293 | +0.55(+10.07%) |
Aug 16, 2016 | 5.187 | 5.535 | 5.187 | 5.507 | 105,192 | +0.33(+6.35%) |
Aug 15, 2016 | 5.206 | 5.206 | 5.103 | 5.178 | 15,981 | +0.04(+0.73%) |
Aug 12, 2016 | 5.197 | 5.225 | 5.093 | 5.140 | 22,427 | -0.03(-0.55%) |
Aug 11, 2016 | 5.075 | 5.187 | 5.044 | 5.169 | 37,947 | +0.07(+1.29%) |
Aug 10, 2016 | 5.169 | 5.169 | 5.046 | 5.103 | 16,696 | -0.03(-0.55%) |
Aug 09, 2016 | 5.028 | 5.197 | 5.028 | 5.131 | 5,710 | -0.04(-0.73%) |
Aug 08, 2016 | 5.187 | 5.225 | 5.131 | 5.169 | 35,927 | -0.03(-0.54%) |
Aug 05, 2016 | 5.187 | 5.234 | 5.169 | 5.197 | 26,910 | +0.02(+0.36%) |
Aug 04, 2016 | 5.159 | 5.178 | 5.029 | 5.178 | 20,911 | +0.04(+0.73%) |
Aug 03, 2016 | 5.093 | 5.140 | 5.009 | 5.140 | 10,211 | +0.01(+0.18%) |
Aug 02, 2016 | 5.140 | 5.150 | 5.103 | 5.131 | 18,627 | +0.03(+0.55%) |
Aug 01, 2016 | 5.122 | 5.169 | 5.028 | 5.103 | 26,201 | +0.02(+0.37%) |
Jul 29, 2016 | 5.046 | 5.103 | 5.046 | 5.084 | 12,242 | +0.06(+1.12%) |
Jul 28, 2016 | 5.037 | 5.046 | 4.971 | 5.028 | 7,363 | -0.01(-0.19%) |
Jul 27, 2016 | 5.056 | 5.117 | 4.990 | 5.037 | 8,917 | +0.03(+0.56%) |
Jul 26, 2016 | 5.112 | 5.112 | 4.990 | 5.009 | 9,567 | -0.08(-1.66%) |
Jul 25, 2016 | 5.112 | 5.122 | 5.046 | 5.093 | 7,760 | +0.02(+0.37%) |
Jul 22, 2016 | 5.037 | 5.112 | 5.037 | 5.075 | 9,174 | +0.02(+0.37%) |
Jul 21, 2016 | 5.056 | 5.073 | 5.009 | 5.056 | 12,853 | -0.01(-0.19%) |
Jul 20, 2016 | 4.981 | 5.084 | 4.943 | 5.065 | 20,303 | +0.11(+2.28%) |
Jul 19, 2016 | 4.943 | 4.981 | 4.877 | 4.952 | 15,074 | +0.01(+0.19%) |
Jul 18, 2016 | 5.028 | 5.065 | 4.924 | 4.943 | 28,318 | -0.11(-2.23%) |
Jul 15, 2016 | 5.037 | 5.108 | 5.028 | 5.056 | 16,445 | +0.02(+0.37%) |
Jul 14, 2016 | 5.037 | 5.084 | 5.028 | 5.037 | 46,336 | -0.06(-1.11%) |
Jul 13, 2016 | 5.046 | 5.127 | 5.046 | 5.093 | 27,839 | -0.04(-0.73%) |
Jul 12, 2016 | 5.140 | 5.169 | 5.122 | 5.131 | 20,981 | -0.03(-0.55%) |
Jul 11, 2016 | 5.150 | 5.169 | 5.122 | 5.159 | 44,727 | +0.01(+0.18%) |
Jul 08, 2016 | 5.169 | 5.187 | 5.056 | 5.150 | 34,806 | -0.03(-0.54%) |
Jul 07, 2016 | 5.150 | 5.197 | 5.150 | 5.178 | 34,577 | +0.01(+0.18%) |
Jul 06, 2016 | 5.112 | 5.169 | 5.112 | 5.169 | 24,243 | +0.01(+0.18%) |
Jul 05, 2016 | 5.075 | 5.169 | 5.075 | 5.159 | 34,511 | -0.01(-0.18%) |