Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.620 | 7.970 | 7.592 | 7.820 | 51,268 | +0.19(+2.49%) |
Sep 29, 2016 | 7.800 | 7.842 | 7.610 | 7.630 | 29,626 | -0.26(-3.30%) |
Sep 28, 2016 | 8.010 | 8.150 | 7.860 | 7.890 | 23,337 | -0.08(-1.00%) |
Sep 27, 2016 | 8.175 | 8.240 | 7.860 | 7.970 | 6,827 | -0.03(-0.38%) |
Sep 26, 2016 | 7.890 | 8.130 | 7.710 | 8.000 | 26,236 | +0.14(+1.78%) |
Sep 23, 2016 | 7.780 | 8.010 | 7.750 | 7.860 | 51,220 | -0.09(-1.13%) |
Sep 22, 2016 | 7.920 | 8.640 | 7.750 | 7.950 | 85,838 | +0.05(+0.63%) |
Sep 21, 2016 | 8.100 | 8.162 | 7.710 | 7.900 | 38,335 | -0.26(-3.19%) |
Sep 20, 2016 | 8.160 | 8.200 | 7.860 | 8.160 | 28,594 | -0.03(-0.37%) |
Sep 19, 2016 | 8.070 | 8.210 | 8.010 | 8.190 | 27,911 | +0.17(+2.12%) |
Sep 16, 2016 | 8.160 | 8.240 | 8.010 | 8.020 | 35,948 | -0.07(-0.87%) |
Sep 15, 2016 | 7.860 | 8.260 | 7.810 | 8.090 | 203,344 | +0.29(+3.72%) |
Sep 14, 2016 | 7.650 | 8.030 | 7.616 | 7.800 | 136,833 | +0.08(+1.04%) |
Sep 13, 2016 | 7.590 | 7.950 | 7.360 | 7.720 | 45,219 | +0.08(+1.05%) |
Sep 12, 2016 | 7.790 | 7.920 | 7.480 | 7.640 | 64,297 | -0.05(-0.65%) |
Sep 09, 2016 | 7.500 | 7.750 | 7.420 | 7.690 | 346,568 | +0.69(+9.86%) |
Sep 08, 2016 | 7.160 | 7.460 | 6.860 | 7.000 | 206,396 | -0.17(-2.37%) |
Sep 07, 2016 | 6.810 | 7.200 | 6.810 | 7.170 | 100,234 | +0.47(+7.01%) |
Sep 06, 2016 | 6.400 | 6.840 | 6.400 | 6.700 | 139,008 | +0.51(+8.24%) |
Sep 02, 2016 | 6.060 | 6.190 | 6.190 | 6.190 | 12,300 | +0.11(+1.81%) |
Sep 01, 2016 | 6.260 | 6.390 | 6.040 | 6.080 | 40,739 | -0.05(-0.82%) |
Aug 31, 2016 | 6.060 | 6.180 | 6.060 | 6.130 | 190,235 | -0.04(-0.65%) |
Aug 30, 2016 | 6.150 | 6.180 | 6.110 | 6.170 | 56,340 | +0.06(+0.98%) |
Aug 29, 2016 | 6.080 | 6.200 | 5.980 | 6.110 | 94,643 | +0.12(+2.00%) |
Aug 26, 2016 | 5.980 | 6.100 | 5.860 | 5.990 | 65,650 | -0.08(-1.24%) |
Aug 25, 2016 | 6.080 | 6.270 | 6.000 | 6.065 | 47,162 | -0.03(-0.57%) |
Aug 24, 2016 | 6.150 | 6.300 | 6.040 | 6.100 | 28,860 | -0.05(-0.81%) |
Aug 23, 2016 | 6.050 | 6.160 | 6.000 | 6.150 | 22,055 | +0.11(+1.82%) |
Aug 22, 2016 | 6.140 | 6.300 | 6.000 | 6.040 | 77,504 | -0.08(-1.31%) |
Aug 19, 2016 | 6.210 | 6.210 | 6.120 | 6.120 | 21,712 | -0.03(-0.49%) |
Aug 18, 2016 | 6.120 | 6.200 | 6.110 | 6.150 | 23,547 | +0.05(+0.82%) |
Aug 17, 2016 | 6.170 | 6.300 | 6.060 | 6.100 | 50,580 | +0.00(+0.00%) |
Aug 16, 2016 | 6.100 | 6.278 | 5.950 | 6.100 | 39,082 | +0.06(+0.99%) |
Aug 15, 2016 | 6.210 | 6.300 | 5.970 | 6.040 | 38,969 | -0.03(-0.49%) |
Aug 12, 2016 | 6.340 | 6.340 | 6.000 | 6.070 | 31,752 | -0.04(-0.65%) |
Aug 11, 2016 | 6.150 | 6.350 | 6.100 | 6.110 | 39,227 | +0.01(+0.16%) |
Aug 10, 2016 | 6.430 | 6.439 | 6.020 | 6.100 | 9,787 | -0.28(-4.39%) |
Aug 09, 2016 | 6.380 | 6.710 | 6.330 | 6.380 | 46,341 | +0.14(+2.24%) |
Aug 08, 2016 | 6.290 | 6.439 | 6.170 | 6.240 | 52,650 | -0.01(-0.16%) |
Aug 05, 2016 | 6.250 | 6.380 | 6.070 | 6.250 | 58,032 | +0.06(+0.97%) |
Aug 04, 2016 | 6.389 | 6.389 | 6.190 | 6.190 | 29,394 | -0.08(-1.28%) |
Aug 03, 2016 | 6.000 | 6.380 | 6.000 | 6.270 | 91,345 | +0.28(+4.67%) |
Aug 02, 2016 | 5.950 | 6.030 | 5.890 | 5.990 | 56,107 | +0.10(+1.70%) |
Aug 01, 2016 | 5.960 | 6.390 | 5.890 | 5.890 | 53,326 | +0.09(+1.55%) |
Jul 29, 2016 | 5.870 | 6.290 | 5.670 | 5.800 | 790,305 | -1.70(-22.67%) |
Jul 28, 2016 | 7.770 | 7.770 | 7.500 | 7.500 | 18,216 | -0.33(-4.28%) |
Jul 27, 2016 | 7.900 | 7.900 | 7.505 | 7.835 | 14,826 | +0.08(+1.10%) |
Jul 26, 2016 | 7.710 | 7.970 | 7.380 | 7.750 | 12,992 | +0.13(+1.71%) |
Jul 25, 2016 | 7.400 | 7.972 | 7.400 | 7.620 | 46,721 | +0.28(+3.81%) |
Jul 22, 2016 | 6.900 | 7.520 | 6.900 | 7.340 | 47,170 | +0.36(+5.16%) |
Jul 21, 2016 | 7.250 | 7.404 | 6.670 | 6.980 | 31,473 | -0.17(-2.38%) |
Jul 20, 2016 | 7.290 | 7.489 | 7.110 | 7.150 | 13,331 | -0.14(-1.92%) |
Jul 19, 2016 | 7.290 | 7.300 | 7.114 | 7.290 | 30,449 | +0.00(+0.00%) |
Jul 18, 2016 | 7.510 | 7.530 | 7.210 | 7.290 | 18,732 | -0.10(-1.35%) |
Jul 15, 2016 | 8.130 | 8.130 | 7.230 | 7.390 | 45,495 | -0.46(-5.86%) |
Jul 14, 2016 | 8.020 | 8.310 | 7.790 | 7.850 | 4,478 | +0.09(+1.16%) |
Jul 13, 2016 | 7.880 | 8.460 | 7.760 | 7.760 | 8,976 | -0.24(-3.00%) |
Jul 12, 2016 | 7.760 | 8.100 | 7.610 | 8.000 | 8,001 | +0.29(+3.76%) |
Jul 11, 2016 | 7.960 | 7.997 | 7.670 | 7.710 | 16,638 | -0.10(-1.28%) |
Jul 08, 2016 | 8.130 | 7.764 | 7.700 | 7.810 | 9,695 | +0.05(+0.59%) |
Jul 07, 2016 | 7.520 | 7.890 | 7.520 | 7.764 | 4,867 | -0.02(-0.20%) |
Jul 05, 2016 | 7.750 | 8.469 | 7.519 | 7.780 | 13,188 | +0.03(+0.39%) |