Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.716 | 7.889 | 7.641 | 7.740 | 1,005,215 | +0.12(+1.63%) |
Sep 29, 2016 | 7.889 | 7.972 | 7.596 | 7.616 | 562,721 | -0.27(-3.46%) |
Sep 28, 2016 | 7.815 | 8.013 | 7.559 | 7.889 | 981,427 | +0.17(+2.25%) |
Sep 27, 2016 | 7.245 | 7.848 | 7.245 | 7.716 | 921,644 | +0.37(+5.06%) |
Sep 26, 2016 | 7.526 | 7.674 | 7.319 | 7.344 | 554,292 | -0.25(-3.26%) |
Sep 23, 2016 | 7.435 | 7.616 | 7.348 | 7.592 | 1,007,771 | +0.13(+1.77%) |
Sep 22, 2016 | 7.526 | 7.633 | 7.400 | 7.459 | 1,210,067 | +0.12(+1.69%) |
Sep 21, 2016 | 7.336 | 7.459 | 7.162 | 7.336 | 767,087 | +0.21(+3.02%) |
Sep 20, 2016 | 7.443 | 7.476 | 7.079 | 7.121 | 444,087 | -0.25(-3.36%) |
Sep 19, 2016 | 7.319 | 7.435 | 7.253 | 7.369 | 797,251 | +0.12(+1.59%) |
Sep 16, 2016 | 6.956 | 7.344 | 6.947 | 7.253 | 1,074,070 | +0.23(+3.29%) |
Sep 15, 2016 | 6.906 | 7.220 | 6.823 | 7.022 | 829,440 | +0.00(+0.00%) |
Sep 14, 2016 | 6.642 | 7.096 | 6.642 | 7.022 | 745,946 | +0.42(+6.38%) |
Sep 13, 2016 | 6.799 | 6.947 | 6.319 | 6.600 | 952,825 | -0.47(-6.66%) |
Sep 12, 2016 | 6.774 | 7.137 | 6.716 | 7.071 | 625,269 | +0.08(+1.18%) |
Sep 09, 2016 | 7.451 | 7.451 | 6.770 | 6.989 | 859,649 | -0.61(-8.04%) |
Sep 08, 2016 | 7.757 | 7.757 | 7.459 | 7.600 | 664,668 | +0.05(+0.66%) |
Sep 07, 2016 | 7.468 | 7.608 | 7.344 | 7.550 | 670,369 | +0.05(+0.66%) |
Sep 06, 2016 | 7.691 | 7.922 | 7.418 | 7.501 | 692,302 | -0.12(-1.52%) |
Sep 02, 2016 | 7.526 | 7.616 | 7.616 | 7.616 | 661,440 | +0.21(+2.90%) |
Sep 01, 2016 | 7.583 | 7.641 | 7.245 | 7.402 | 770,823 | -0.14(-1.86%) |
Aug 31, 2016 | 7.872 | 7.911 | 7.323 | 7.542 | 1,251,915 | -0.40(-4.99%) |
Aug 30, 2016 | 7.798 | 8.195 | 7.732 | 7.939 | 1,572,015 | +0.15(+1.91%) |
Aug 29, 2016 | 7.162 | 7.806 | 7.075 | 7.790 | 1,309,641 | +0.64(+9.02%) |
Aug 26, 2016 | 7.303 | 7.542 | 7.038 | 7.146 | 820,442 | -0.10(-1.37%) |
Aug 25, 2016 | 7.071 | 7.286 | 7.030 | 7.245 | 540,934 | +0.16(+2.21%) |
Aug 24, 2016 | 7.327 | 7.393 | 7.071 | 7.088 | 965,340 | -0.22(-3.05%) |
Aug 23, 2016 | 7.030 | 7.488 | 7.022 | 7.311 | 1,374,272 | +0.33(+4.73%) |
Aug 22, 2016 | 6.840 | 6.997 | 6.749 | 6.980 | 505,422 | +0.04(+0.60%) |
Aug 19, 2016 | 6.906 | 6.956 | 6.799 | 6.939 | 534,827 | -0.04(-0.59%) |
Aug 18, 2016 | 6.757 | 6.997 | 6.683 | 6.980 | 629,281 | +0.25(+3.68%) |
Aug 17, 2016 | 6.650 | 6.774 | 6.435 | 6.733 | 858,525 | +0.01(+0.12%) |
Aug 16, 2016 | 6.980 | 6.980 | 6.692 | 6.724 | 1,188,508 | -0.18(-2.63%) |
Aug 15, 2016 | 6.419 | 6.910 | 6.419 | 6.906 | 1,341,849 | +0.58(+9.21%) |
Aug 12, 2016 | 6.447 | 6.554 | 6.094 | 6.324 | 1,049,180 | -0.15(-2.28%) |
Aug 11, 2016 | 6.406 | 6.521 | 6.319 | 6.471 | 920,377 | +0.11(+1.81%) |
Aug 10, 2016 | 6.422 | 6.463 | 6.184 | 6.356 | 1,127,753 | -0.04(-0.64%) |
Aug 09, 2016 | 5.987 | 6.398 | 5.889 | 6.398 | 1,687,940 | +0.40(+6.71%) |
Aug 08, 2016 | 5.601 | 6.069 | 5.552 | 5.995 | 2,026,661 | +0.39(+6.88%) |
Aug 05, 2016 | 5.404 | 5.642 | 5.330 | 5.609 | 1,371,076 | +0.23(+4.27%) |
Aug 04, 2016 | 5.626 | 5.929 | 5.248 | 5.379 | 2,071,944 | +0.09(+1.71%) |
Aug 03, 2016 | 4.969 | 5.363 | 4.927 | 5.289 | 1,452,965 | +0.25(+5.06%) |
Aug 02, 2016 | 5.149 | 5.322 | 5.010 | 5.034 | 577,466 | -0.09(-1.76%) |
Aug 01, 2016 | 5.330 | 5.330 | 5.075 | 5.125 | 728,943 | -0.21(-3.85%) |
Jul 29, 2016 | 5.256 | 5.412 | 5.149 | 5.330 | 1,203,583 | +0.05(+0.93%) |
Jul 28, 2016 | 5.593 | 5.626 | 5.260 | 5.281 | 1,159,110 | -0.34(-5.99%) |
Jul 27, 2016 | 5.626 | 5.732 | 5.470 | 5.617 | 1,238,437 | +0.06(+1.03%) |
Jul 26, 2016 | 5.338 | 5.609 | 5.174 | 5.560 | 1,114,704 | +0.23(+4.31%) |
Jul 25, 2016 | 5.453 | 5.453 | 5.264 | 5.330 | 833,696 | -0.15(-2.70%) |
Jul 22, 2016 | 5.543 | 5.593 | 5.391 | 5.478 | 1,020,515 | -0.14(-2.49%) |
Jul 21, 2016 | 5.511 | 5.782 | 5.478 | 5.617 | 1,634,950 | +0.14(+2.55%) |
Jul 20, 2016 | 5.584 | 5.584 | 5.207 | 5.478 | 1,492,800 | -0.02(-0.30%) |
Jul 19, 2016 | 5.683 | 5.835 | 5.420 | 5.494 | 1,919,368 | -0.27(-4.70%) |
Jul 18, 2016 | 5.428 | 5.773 | 5.026 | 5.765 | 2,615,185 | +0.26(+4.78%) |
Jul 15, 2016 | 5.387 | 5.511 | 5.149 | 5.502 | 1,763,760 | +0.16(+2.92%) |
Jul 14, 2016 | 5.166 | 5.371 | 5.092 | 5.346 | 2,016,556 | +0.26(+5.17%) |
Jul 13, 2016 | 4.936 | 5.133 | 4.821 | 5.084 | 1,700,688 | +0.21(+4.21%) |
Jul 12, 2016 | 4.509 | 5.010 | 4.451 | 4.878 | 2,225,783 | +0.48(+11.03%) |
Jul 11, 2016 | 4.172 | 4.410 | 4.090 | 4.394 | 1,728,285 | +0.25(+5.94%) |
Jul 08, 2016 | 3.819 | 4.156 | 3.745 | 4.147 | 1,118,092 | +0.40(+10.75%) |
Jul 07, 2016 | 3.753 | 3.835 | 3.564 | 3.745 | 1,452,126 | +0.01(+0.22%) |
Jul 06, 2016 | 3.613 | 3.770 | 3.490 | 3.737 | 940,041 | +0.11(+2.94%) |
Jul 05, 2016 | 3.761 | 3.819 | 3.425 | 3.630 | 1,166,866 | -0.25(-6.36%) |