Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.140 | 7.190 | 7.034 | 7.190 | 129,157 | +0.04(+0.56%) |
Sep 29, 2016 | 7.250 | 7.250 | 7.130 | 7.150 | 38,344 | -0.06(-0.83%) |
Sep 28, 2016 | 7.250 | 7.250 | 7.170 | 7.210 | 44,596 | +0.01(+0.19%) |
Sep 27, 2016 | 7.140 | 7.210 | 7.070 | 7.197 | 109,713 | +0.08(+1.15%) |
Sep 26, 2016 | 7.240 | 7.240 | 7.110 | 7.115 | 77,587 | -0.10(-1.45%) |
Sep 23, 2016 | 7.270 | 7.285 | 7.202 | 7.220 | 65,392 | -0.02(-0.28%) |
Sep 22, 2016 | 7.290 | 7.310 | 7.220 | 7.240 | 34,394 | +0.01(+0.14%) |
Sep 21, 2016 | 7.210 | 7.280 | 7.180 | 7.230 | 73,129 | +0.00(+0.00%) |
Sep 20, 2016 | 7.210 | 7.290 | 7.200 | 7.230 | 269,975 | +0.01(+0.12%) |
Sep 19, 2016 | 7.250 | 7.271 | 7.140 | 7.221 | 216,123 | -0.01(-0.13%) |
Sep 16, 2016 | 7.160 | 7.260 | 7.130 | 7.230 | 102,527 | +0.03(+0.42%) |
Sep 15, 2016 | 7.230 | 7.300 | 7.181 | 7.200 | 103,366 | -0.03(-0.41%) |
Sep 14, 2016 | 7.150 | 7.240 | 7.080 | 7.230 | 134,481 | +0.07(+0.91%) |
Sep 13, 2016 | 7.250 | 7.250 | 7.150 | 7.165 | 125,526 | -0.13(-1.85%) |
Sep 12, 2016 | 7.213 | 7.340 | 7.190 | 7.300 | 189,210 | +0.07(+0.97%) |
Sep 09, 2016 | 7.230 | 7.250 | 7.160 | 7.230 | 104,859 | -0.05(-0.69%) |
Sep 08, 2016 | 7.240 | 7.290 | 7.150 | 7.280 | 324,671 | +0.08(+1.11%) |
Sep 07, 2016 | 7.180 | 7.260 | 7.180 | 7.200 | 317,151 | +0.05(+0.70%) |
Sep 06, 2016 | 7.150 | 7.240 | 7.120 | 7.150 | 142,571 | -0.05(-0.69%) |
Sep 02, 2016 | 7.210 | 7.200 | 7.200 | 7.200 | 241,900 | +0.07(+0.98%) |
Sep 01, 2016 | 7.120 | 7.170 | 7.060 | 7.130 | 383,507 | +0.08(+1.13%) |
Aug 31, 2016 | 7.070 | 7.140 | 7.000 | 7.050 | 307,434 | -0.02(-0.28%) |
Aug 30, 2016 | 7.200 | 7.229 | 7.060 | 7.070 | 215,587 | -0.08(-1.12%) |
Aug 29, 2016 | 7.260 | 7.285 | 7.150 | 7.150 | 421,762 | -0.16(-2.19%) |
Aug 26, 2016 | 7.590 | 7.590 | 7.300 | 7.310 | 1,080,137 | -0.26(-3.43%) |
Aug 25, 2016 | 7.640 | 7.640 | 7.570 | 7.570 | 189,060 | -0.05(-0.66%) |
Aug 24, 2016 | 7.630 | 7.648 | 7.600 | 7.620 | 98,432 | -0.05(-0.65%) |
Aug 23, 2016 | 7.730 | 7.750 | 7.660 | 7.670 | 224,019 | -0.12(-1.54%) |
Aug 22, 2016 | 7.810 | 7.858 | 7.750 | 7.790 | 175,822 | -0.08(-1.02%) |
Aug 19, 2016 | 7.840 | 7.950 | 7.780 | 7.870 | 237,443 | +0.00(+0.00%) |
Aug 18, 2016 | 7.800 | 7.870 | 7.760 | 7.870 | 128,544 | +0.06(+0.77%) |
Aug 17, 2016 | 7.790 | 7.847 | 7.711 | 7.810 | 184,656 | +0.01(+0.13%) |
Aug 16, 2016 | 7.740 | 7.830 | 7.680 | 7.800 | 120,658 | +0.04(+0.52%) |
Aug 15, 2016 | 7.890 | 7.920 | 7.740 | 7.760 | 196,949 | -0.09(-1.15%) |
Aug 12, 2016 | 7.790 | 7.850 | 7.590 | 7.850 | 286,976 | +0.04(+0.51%) |
Aug 11, 2016 | 7.870 | 7.870 | 7.774 | 7.810 | 238,467 | -0.04(-0.51%) |
Aug 10, 2016 | 7.780 | 7.930 | 7.770 | 7.850 | 191,886 | +0.05(+0.64%) |
Aug 09, 2016 | 7.790 | 7.850 | 7.761 | 7.800 | 184,357 | -0.04(-0.51%) |
Aug 08, 2016 | 7.850 | 7.870 | 7.730 | 7.840 | 281,568 | -0.01(-0.13%) |
Aug 05, 2016 | 7.760 | 7.900 | 7.710 | 7.850 | 77,621 | +0.09(+1.16%) |
Aug 04, 2016 | 7.880 | 7.899 | 7.750 | 7.760 | 89,814 | -0.06(-0.77%) |
Aug 03, 2016 | 7.740 | 7.890 | 7.700 | 7.820 | 103,253 | +0.12(+1.56%) |
Aug 02, 2016 | 7.810 | 7.839 | 7.640 | 7.700 | 260,460 | -0.06(-0.77%) |
Aug 01, 2016 | 7.850 | 7.890 | 7.750 | 7.760 | 467,819 | -0.04(-0.51%) |
Jul 29, 2016 | 7.800 | 7.830 | 7.725 | 7.800 | 123,546 | -0.03(-0.38%) |
Jul 28, 2016 | 7.950 | 7.950 | 7.790 | 7.830 | 260,412 | -0.07(-0.88%) |
Jul 27, 2016 | 7.990 | 7.990 | 7.890 | 7.900 | 93,941 | -0.04(-0.44%) |
Jul 26, 2016 | 8.040 | 8.100 | 7.910 | 7.935 | 93,751 | -0.17(-2.16%) |
Jul 25, 2016 | 8.110 | 8.150 | 7.970 | 8.110 | 384,062 | +0.09(+1.12%) |
Jul 22, 2016 | 7.840 | 8.040 | 7.720 | 8.020 | 191,053 | +0.14(+1.78%) |
Jul 21, 2016 | 7.850 | 7.909 | 7.750 | 7.880 | 218,342 | +0.07(+0.90%) |
Jul 20, 2016 | 7.910 | 7.930 | 7.710 | 7.810 | 441,130 | -0.12(-1.51%) |
Jul 19, 2016 | 8.020 | 8.020 | 7.870 | 7.930 | 183,821 | -0.15(-1.86%) |
Jul 18, 2016 | 8.080 | 8.103 | 7.960 | 8.080 | 186,790 | +0.02(+0.25%) |
Jul 15, 2016 | 8.160 | 8.170 | 8.030 | 8.060 | 132,775 | -0.09(-1.10%) |
Jul 14, 2016 | 8.290 | 8.290 | 8.060 | 8.150 | 167,125 | -0.03(-0.37%) |
Jul 13, 2016 | 8.200 | 8.340 | 8.161 | 8.180 | 181,025 | +0.06(+0.74%) |
Jul 12, 2016 | 8.000 | 8.130 | 7.920 | 8.120 | 284,257 | +0.13(+1.63%) |
Jul 11, 2016 | 8.170 | 8.200 | 7.930 | 7.990 | 456,238 | -0.12(-1.48%) |
Jul 08, 2016 | 7.970 | 8.150 | 7.910 | 8.110 | 373,760 | +0.20(+2.53%) |
Jul 07, 2016 | 8.120 | 8.130 | 7.897 | 7.910 | 1,238,142 | -0.04(-0.50%) |
Jul 06, 2016 | 7.950 | 7.960 | 7.830 | 7.950 | 222,648 | -0.08(-1.00%) |
Jul 05, 2016 | 8.080 | 8.080 | 7.750 | 8.030 | 394,677 | +0.05(+0.63%) |