Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.102 | 7.182 | 7.027 | 7.111 | 3,131,987 | +0.07(+1.01%) |
Sep 29, 2016 | 7.111 | 7.173 | 6.987 | 7.040 | 4,699,111 | -0.08(-1.12%) |
Sep 28, 2016 | 7.111 | 7.155 | 6.995 | 7.120 | 4,673,648 | +0.03(+0.38%) |
Sep 27, 2016 | 7.004 | 7.120 | 6.987 | 7.093 | 4,941,151 | +0.05(+0.76%) |
Sep 26, 2016 | 7.031 | 7.071 | 6.916 | 7.040 | 3,195,031 | -0.06(-0.88%) |
Sep 23, 2016 | 7.173 | 7.218 | 7.102 | 7.102 | 2,510,496 | -0.11(-1.48%) |
Sep 22, 2016 | 7.191 | 7.271 | 7.138 | 7.209 | 2,941,791 | +0.08(+1.12%) |
Sep 21, 2016 | 7.129 | 7.173 | 7.089 | 7.129 | 3,732,989 | +0.04(+0.63%) |
Sep 20, 2016 | 7.173 | 7.182 | 7.071 | 7.084 | 3,051,646 | -0.04(-0.62%) |
Sep 19, 2016 | 7.120 | 7.191 | 7.075 | 7.129 | 4,090,286 | +0.05(+0.75%) |
Sep 16, 2016 | 7.067 | 7.107 | 7.004 | 7.075 | 4,673,146 | -0.04(-0.62%) |
Sep 15, 2016 | 7.049 | 7.155 | 7.040 | 7.120 | 3,158,902 | +0.04(+0.50%) |
Sep 14, 2016 | 7.093 | 7.155 | 7.040 | 7.084 | 4,290,843 | -0.01(-0.13%) |
Sep 13, 2016 | 7.200 | 7.200 | 6.969 | 7.093 | 7,281,780 | -0.20(-2.68%) |
Sep 12, 2016 | 7.147 | 7.289 | 7.022 | 7.289 | 5,019,761 | +0.09(+1.23%) |
Sep 09, 2016 | 7.262 | 7.289 | 7.164 | 7.200 | 5,718,885 | -0.08(-1.10%) |
Sep 08, 2016 | 7.253 | 7.316 | 7.191 | 7.280 | 3,906,090 | +0.01(+0.12%) |
Sep 07, 2016 | 7.236 | 7.302 | 7.138 | 7.271 | 4,107,234 | +0.12(+1.74%) |
Sep 06, 2016 | 7.280 | 7.289 | 7.138 | 7.147 | 5,055,156 | -0.13(-1.83%) |
Sep 02, 2016 | 7.244 | 7.280 | 7.280 | 7.280 | 3,418,787 | +0.07(+0.99%) |
Sep 01, 2016 | 7.200 | 7.240 | 7.093 | 7.209 | 5,938,492 | +0.02(+0.25%) |
Aug 31, 2016 | 7.244 | 7.280 | 7.102 | 7.191 | 6,008,453 | -0.07(-0.98%) |
Aug 30, 2016 | 7.182 | 7.271 | 7.165 | 7.262 | 4,148,503 | +0.06(+0.86%) |
Aug 29, 2016 | 7.155 | 7.244 | 7.102 | 7.200 | 3,974,630 | +0.05(+0.75%) |
Aug 26, 2016 | 7.129 | 7.164 | 7.049 | 7.147 | 4,047,122 | +0.05(+0.75%) |
Aug 25, 2016 | 7.058 | 7.200 | 7.040 | 7.093 | 3,808,909 | -0.01(-0.13%) |
Aug 24, 2016 | 7.129 | 7.173 | 7.075 | 7.102 | 4,297,550 | +0.00(+0.00%) |
Aug 23, 2016 | 7.040 | 7.147 | 7.013 | 7.102 | 4,319,499 | +0.08(+1.14%) |
Aug 22, 2016 | 6.969 | 7.058 | 6.889 | 7.022 | 6,194,592 | +0.03(+0.38%) |
Aug 19, 2016 | 6.978 | 7.022 | 6.933 | 6.995 | 4,658,408 | +0.00(+0.00%) |
Aug 18, 2016 | 6.862 | 7.004 | 6.862 | 6.995 | 7,413,450 | +0.12(+1.81%) |
Aug 17, 2016 | 6.889 | 6.942 | 6.760 | 6.871 | 7,525,076 | -0.05(-0.77%) |
Aug 16, 2016 | 6.773 | 6.955 | 6.773 | 6.924 | 8,818,390 | +0.14(+2.10%) |
Aug 15, 2016 | 6.622 | 6.787 | 6.604 | 6.782 | 4,594,290 | +0.19(+2.83%) |
Aug 12, 2016 | 6.489 | 6.596 | 6.444 | 6.596 | 3,589,206 | +0.10(+1.50%) |
Aug 11, 2016 | 6.462 | 6.560 | 6.462 | 6.498 | 2,940,169 | +0.04(+0.69%) |
Aug 10, 2016 | 6.587 | 6.604 | 6.444 | 6.453 | 3,891,897 | -0.15(-2.29%) |
Aug 09, 2016 | 6.622 | 6.640 | 6.560 | 6.604 | 2,954,996 | -0.03(-0.40%) |
Aug 08, 2016 | 6.658 | 6.718 | 6.596 | 6.631 | 4,516,299 | -0.03(-0.40%) |
Aug 05, 2016 | 6.640 | 6.716 | 6.596 | 6.658 | 6,288,308 | +0.08(+1.22%) |
Aug 04, 2016 | 6.524 | 6.644 | 6.524 | 6.578 | 4,846,543 | +0.04(+0.54%) |
Aug 03, 2016 | 6.347 | 6.604 | 6.347 | 6.542 | 6,810,473 | +0.20(+3.23%) |
Aug 02, 2016 | 6.418 | 6.444 | 6.302 | 6.338 | 5,546,129 | -0.12(-1.79%) |
Aug 01, 2016 | 6.409 | 6.542 | 6.373 | 6.453 | 8,413,844 | +0.06(+0.97%) |
Jul 29, 2016 | 6.382 | 6.436 | 6.320 | 6.391 | 4,212,563 | -0.02(-0.28%) |
Jul 28, 2016 | 6.364 | 6.444 | 6.276 | 6.409 | 3,801,545 | +0.04(+0.70%) |
Jul 27, 2016 | 6.436 | 6.507 | 6.311 | 6.364 | 5,156,482 | -0.06(-0.97%) |
Jul 26, 2016 | 6.338 | 6.462 | 6.311 | 6.427 | 9,218,571 | +0.09(+1.40%) |
Jul 25, 2016 | 6.364 | 6.444 | 6.244 | 6.338 | 14,720,178 | +0.19(+3.03%) |
Jul 22, 2016 | 6.071 | 6.249 | 6.027 | 6.151 | 12,786,501 | +0.10(+1.62%) |
Jul 21, 2016 | 6.080 | 6.187 | 6.053 | 6.053 | 8,099,515 | -0.03(-0.44%) |
Jul 20, 2016 | 6.240 | 6.302 | 6.053 | 6.080 | 15,531,160 | +0.03(+0.44%) |
Jul 19, 2016 | 6.213 | 6.418 | 6.004 | 6.053 | 28,825,878 | +0.38(+6.74%) |
Jul 18, 2016 | 5.689 | 5.716 | 5.618 | 5.671 | 6,254,371 | -0.02(-0.31%) |
Jul 15, 2016 | 5.769 | 5.769 | 5.627 | 5.689 | 4,410,234 | -0.02(-0.31%) |
Jul 14, 2016 | 5.627 | 5.800 | 5.627 | 5.707 | 5,485,637 | +0.14(+2.56%) |
Jul 13, 2016 | 5.573 | 5.591 | 5.444 | 5.564 | 5,898,065 | +0.00(+0.00%) |
Jul 12, 2016 | 5.556 | 5.600 | 5.440 | 5.564 | 6,298,649 | +0.12(+2.29%) |
Jul 11, 2016 | 5.431 | 5.582 | 5.396 | 5.440 | 6,446,904 | +0.07(+1.32%) |
Jul 08, 2016 | 5.200 | 5.387 | 5.102 | 5.369 | 17,224,282 | +0.27(+5.23%) |
Jul 07, 2016 | 5.138 | 5.280 | 5.084 | 5.102 | 9,243,384 | +0.00(+0.00%) |
Jul 06, 2016 | 5.040 | 5.129 | 4.844 | 5.102 | 16,778,904 | +0.00(+0.00%) |
Jul 05, 2016 | 5.289 | 5.333 | 5.031 | 5.102 | 4,991,167 | -0.24(-4.49%) |