Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.634 | 7.815 | 7.624 | 7.725 | 113,125 | +0.09(+1.18%) |
Sep 29, 2016 | 7.715 | 7.715 | 7.577 | 7.634 | 65,868 | -0.07(-0.93%) |
Sep 28, 2016 | 7.715 | 7.761 | 7.696 | 7.706 | 53,635 | +0.01(+0.12%) |
Sep 27, 2016 | 7.677 | 7.768 | 7.658 | 7.696 | 95,927 | +0.05(+0.62%) |
Sep 26, 2016 | 7.558 | 7.682 | 7.506 | 7.649 | 113,440 | +0.07(+0.94%) |
Sep 23, 2016 | 7.553 | 7.611 | 7.544 | 7.577 | 58,823 | +0.00(+0.06%) |
Sep 22, 2016 | 7.639 | 7.725 | 7.568 | 7.572 | 179,550 | -0.01(-0.19%) |
Sep 21, 2016 | 7.658 | 7.663 | 7.549 | 7.587 | 153,963 | -0.12(-1.54%) |
Sep 20, 2016 | 7.625 | 7.706 | 7.461 | 7.706 | 287,529 | +0.14(+1.89%) |
Sep 19, 2016 | 7.658 | 7.663 | 7.504 | 7.563 | 169,795 | -0.03(-0.38%) |
Sep 16, 2016 | 7.691 | 7.734 | 7.558 | 7.592 | 186,375 | -0.09(-1.12%) |
Sep 15, 2016 | 7.611 | 7.691 | 7.511 | 7.677 | 123,878 | +0.08(+1.00%) |
Sep 14, 2016 | 7.496 | 7.663 | 7.473 | 7.601 | 181,316 | +0.17(+2.24%) |
Sep 13, 2016 | 7.406 | 7.518 | 7.368 | 7.435 | 107,499 | -0.02(-0.33%) |
Sep 12, 2016 | 7.358 | 7.477 | 7.201 | 7.459 | 211,035 | +0.06(+0.85%) |
Sep 09, 2016 | 7.615 | 7.689 | 7.320 | 7.396 | 178,384 | -0.23(-2.99%) |
Sep 08, 2016 | 7.677 | 7.715 | 7.620 | 7.625 | 150,965 | -0.13(-1.62%) |
Sep 07, 2016 | 7.723 | 7.750 | 7.634 | 7.750 | 203,658 | +0.07(+0.85%) |
Sep 06, 2016 | 7.564 | 7.723 | 7.518 | 7.685 | 288,924 | +0.13(+1.72%) |
Sep 02, 2016 | 7.550 | 7.555 | 7.555 | 7.555 | 52,696 | +0.05(+0.68%) |
Sep 01, 2016 | 7.616 | 7.616 | 7.485 | 7.504 | 130,193 | -0.04(-0.55%) |
Aug 31, 2016 | 7.471 | 7.555 | 7.458 | 7.546 | 136,740 | +0.07(+0.93%) |
Aug 30, 2016 | 7.420 | 7.476 | 7.402 | 7.476 | 139,549 | +0.06(+0.75%) |
Aug 29, 2016 | 7.411 | 7.434 | 7.402 | 7.420 | 71,881 | +0.06(+0.82%) |
Aug 26, 2016 | 7.374 | 7.416 | 7.355 | 7.360 | 96,309 | +0.00(+0.00%) |
Aug 25, 2016 | 7.369 | 7.406 | 7.323 | 7.360 | 127,141 | +0.01(+0.13%) |
Aug 24, 2016 | 7.369 | 7.397 | 7.333 | 7.351 | 149,932 | +0.01(+0.13%) |
Aug 23, 2016 | 7.346 | 7.374 | 7.313 | 7.341 | 95,902 | +0.03(+0.38%) |
Aug 22, 2016 | 7.323 | 7.323 | 7.263 | 7.313 | 102,651 | -0.00(-0.06%) |
Aug 19, 2016 | 7.323 | 7.323 | 7.276 | 7.318 | 81,009 | +0.02(+0.25%) |
Aug 18, 2016 | 7.323 | 7.327 | 7.272 | 7.299 | 193,942 | -0.00(-0.06%) |
Aug 17, 2016 | 7.281 | 7.304 | 7.267 | 7.304 | 175,568 | +0.03(+0.45%) |
Aug 16, 2016 | 7.258 | 7.276 | 7.234 | 7.272 | 59,712 | -0.01(-0.13%) |
Aug 15, 2016 | 7.276 | 7.290 | 7.225 | 7.281 | 128,277 | +0.05(+0.71%) |
Aug 12, 2016 | 7.239 | 7.262 | 7.188 | 7.230 | 145,038 | -0.01(-0.19%) |
Aug 11, 2016 | 7.197 | 7.248 | 7.169 | 7.244 | 109,235 | +0.06(+0.84%) |
Aug 10, 2016 | 7.146 | 7.202 | 7.125 | 7.183 | 144,939 | +0.06(+0.78%) |
Aug 09, 2016 | 7.123 | 7.156 | 7.090 | 7.127 | 91,992 | +0.00(+0.07%) |
Aug 08, 2016 | 7.113 | 7.123 | 7.030 | 7.123 | 268,401 | +0.01(+0.20%) |
Aug 05, 2016 | 7.076 | 7.123 | 7.072 | 7.109 | 235,607 | +0.03(+0.39%) |
Aug 04, 2016 | 7.151 | 7.174 | 7.062 | 7.081 | 77,779 | -0.06(-0.78%) |
Aug 03, 2016 | 7.099 | 7.160 | 7.072 | 7.137 | 172,520 | +0.05(+0.66%) |
Aug 02, 2016 | 7.104 | 7.160 | 7.072 | 7.090 | 65,360 | -0.07(-0.97%) |
Aug 01, 2016 | 7.146 | 7.169 | 7.104 | 7.160 | 73,208 | +0.01(+0.16%) |
Jul 29, 2016 | 7.104 | 7.155 | 7.104 | 7.148 | 65,674 | +0.05(+0.75%) |
Jul 28, 2016 | 7.067 | 7.146 | 7.067 | 7.095 | 39,711 | +0.01(+0.13%) |
Jul 27, 2016 | 7.099 | 7.113 | 7.048 | 7.086 | 66,401 | +0.00(+0.07%) |
Jul 26, 2016 | 7.081 | 7.155 | 7.044 | 7.081 | 89,200 | -0.00(-0.07%) |
Jul 25, 2016 | 7.104 | 7.137 | 7.039 | 7.086 | 84,522 | +0.00(+0.07%) |
Jul 22, 2016 | 7.104 | 7.151 | 7.039 | 7.081 | 81,080 | +0.00(+0.00%) |
Jul 21, 2016 | 7.081 | 7.116 | 7.062 | 7.081 | 47,368 | +0.03(+0.40%) |
Jul 20, 2016 | 7.076 | 7.127 | 7.053 | 7.053 | 78,248 | -0.01(-0.13%) |
Jul 19, 2016 | 7.076 | 7.076 | 7.020 | 7.062 | 59,245 | -0.00(-0.07%) |
Jul 18, 2016 | 7.039 | 7.081 | 7.017 | 7.067 | 80,504 | +0.07(+1.06%) |
Jul 15, 2016 | 7.002 | 7.030 | 6.951 | 6.993 | 109,928 | -0.03(-0.46%) |
Jul 14, 2016 | 7.058 | 7.067 | 6.997 | 7.025 | 66,250 | +0.04(+0.53%) |
Jul 13, 2016 | 6.951 | 7.016 | 6.951 | 6.988 | 64,063 | +0.02(+0.27%) |
Jul 12, 2016 | 6.946 | 7.002 | 6.914 | 6.969 | 100,630 | +0.08(+1.22%) |
Jul 11, 2016 | 6.927 | 6.972 | 6.886 | 6.886 | 87,899 | -0.01(-0.20%) |
Jul 08, 2016 | 6.927 | 6.881 | 6.867 | 6.900 | 67,818 | +0.02(+0.27%) |
Jul 07, 2016 | 6.867 | 6.909 | 6.839 | 6.881 | 87,185 | -0.01(-0.13%) |
Jul 06, 2016 | 6.876 | 6.890 | 6.848 | 6.890 | 101,621 | +0.01(+0.14%) |
Jul 05, 2016 | 6.927 | 6.974 | 6.834 | 6.881 | 118,865 | -0.11(-1.60%) |