Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.050 | 8.440 | 7.942 | 8.340 | 48,033 | +0.26(+3.22%) |
Sep 29, 2016 | 8.080 | 8.130 | 7.900 | 8.080 | 17,472 | -0.08(-0.98%) |
Sep 28, 2016 | 8.100 | 8.180 | 8.080 | 8.160 | 13,322 | +0.05(+0.62%) |
Sep 27, 2016 | 8.300 | 8.300 | 8.030 | 8.110 | 44,579 | -0.20(-2.41%) |
Sep 26, 2016 | 8.150 | 8.350 | 8.100 | 8.310 | 34,874 | +0.14(+1.71%) |
Sep 23, 2016 | 8.200 | 8.207 | 8.070 | 8.170 | 34,314 | -0.06(-0.73%) |
Sep 22, 2016 | 7.790 | 8.250 | 7.750 | 8.230 | 90,278 | +0.47(+6.06%) |
Sep 21, 2016 | 7.790 | 7.790 | 7.500 | 7.760 | 81,989 | -0.02(-0.26%) |
Sep 20, 2016 | 7.830 | 7.830 | 7.750 | 7.780 | 13,552 | -0.01(-0.13%) |
Sep 19, 2016 | 7.780 | 7.810 | 7.660 | 7.790 | 25,058 | +0.03(+0.39%) |
Sep 16, 2016 | 7.840 | 7.870 | 7.730 | 7.760 | 47,479 | -0.07(-0.89%) |
Sep 15, 2016 | 8.040 | 8.040 | 7.690 | 7.830 | 36,872 | -0.06(-0.76%) |
Sep 14, 2016 | 7.100 | 8.063 | 7.100 | 7.890 | 201,846 | +0.93(+13.36%) |
Sep 13, 2016 | 6.750 | 7.050 | 6.750 | 6.960 | 33,357 | +0.16(+2.35%) |
Sep 12, 2016 | 6.700 | 6.820 | 6.700 | 6.800 | 22,620 | +0.09(+1.34%) |
Sep 09, 2016 | 6.720 | 6.750 | 6.700 | 6.710 | 50,933 | -0.05(-0.74%) |
Sep 08, 2016 | 6.750 | 6.850 | 6.720 | 6.760 | 14,679 | -0.06(-0.88%) |
Sep 07, 2016 | 6.550 | 6.870 | 6.550 | 6.820 | 27,750 | +0.29(+4.44%) |
Sep 06, 2016 | 6.390 | 6.570 | 6.350 | 6.530 | 36,917 | +0.14(+2.19%) |
Sep 02, 2016 | 6.430 | 6.390 | 6.390 | 6.390 | 110,900 | -0.01(-0.16%) |
Sep 01, 2016 | 6.560 | 6.610 | 6.300 | 6.400 | 37,023 | -0.14(-2.14%) |
Aug 31, 2016 | 6.510 | 6.580 | 6.430 | 6.540 | 20,386 | +0.05(+0.77%) |
Aug 30, 2016 | 6.660 | 6.840 | 6.430 | 6.490 | 65,131 | -0.15(-2.26%) |
Aug 29, 2016 | 6.770 | 6.850 | 6.590 | 6.640 | 32,408 | -0.17(-2.50%) |
Aug 26, 2016 | 6.830 | 7.060 | 6.770 | 6.810 | 19,968 | -0.02(-0.29%) |
Aug 25, 2016 | 6.820 | 6.920 | 6.730 | 6.830 | 18,967 | -0.03(-0.44%) |
Aug 24, 2016 | 6.870 | 6.870 | 6.750 | 6.860 | 26,721 | +0.04(+0.59%) |
Aug 23, 2016 | 6.770 | 6.890 | 6.720 | 6.820 | 10,210 | +0.10(+1.49%) |
Aug 22, 2016 | 6.650 | 6.760 | 6.650 | 6.720 | 22,697 | +0.03(+0.45%) |
Aug 19, 2016 | 6.730 | 6.730 | 6.610 | 6.690 | 28,220 | -0.06(-0.89%) |
Aug 18, 2016 | 6.540 | 6.860 | 6.490 | 6.750 | 198,864 | +0.25(+3.85%) |
Aug 17, 2016 | 6.800 | 6.815 | 6.410 | 6.500 | 58,260 | -0.29(-4.27%) |
Aug 16, 2016 | 6.810 | 6.845 | 6.730 | 6.790 | 44,290 | -0.01(-0.15%) |
Aug 15, 2016 | 6.670 | 6.820 | 6.670 | 6.800 | 15,335 | +0.06(+0.89%) |
Aug 12, 2016 | 6.650 | 6.790 | 6.550 | 6.740 | 31,678 | +0.11(+1.66%) |
Aug 11, 2016 | 6.660 | 6.700 | 6.580 | 6.630 | 32,685 | -0.04(-0.60%) |
Aug 10, 2016 | 6.880 | 6.880 | 6.650 | 6.670 | 39,510 | -0.18(-2.63%) |
Aug 09, 2016 | 7.020 | 7.090 | 6.840 | 6.850 | 46,367 | -0.20(-2.84%) |
Aug 08, 2016 | 7.100 | 7.100 | 6.880 | 7.050 | 17,988 | -0.01(-0.14%) |
Aug 05, 2016 | 7.010 | 7.210 | 7.010 | 7.060 | 38,043 | +0.06(+0.86%) |
Aug 04, 2016 | 6.950 | 7.070 | 6.785 | 7.000 | 44,972 | +0.06(+0.86%) |
Aug 03, 2016 | 7.600 | 7.676 | 6.780 | 6.940 | 115,323 | -0.60(-7.96%) |
Aug 02, 2016 | 7.640 | 7.750 | 7.510 | 7.540 | 35,582 | -0.07(-0.92%) |
Aug 01, 2016 | 7.920 | 7.920 | 7.570 | 7.610 | 21,841 | -0.33(-4.16%) |
Jul 29, 2016 | 8.120 | 8.120 | 7.880 | 7.940 | 36,372 | -0.25(-3.05%) |
Jul 28, 2016 | 8.290 | 8.400 | 7.950 | 8.190 | 41,765 | -0.10(-1.21%) |
Jul 27, 2016 | 8.300 | 8.350 | 8.150 | 8.290 | 16,393 | +0.00(+0.00%) |
Jul 26, 2016 | 8.200 | 8.300 | 8.160 | 8.290 | 14,879 | +0.12(+1.47%) |
Jul 25, 2016 | 8.100 | 8.220 | 8.100 | 8.170 | 12,782 | +0.04(+0.49%) |
Jul 22, 2016 | 8.080 | 8.240 | 8.050 | 8.130 | 12,413 | +0.00(+0.00%) |
Jul 21, 2016 | 7.960 | 8.140 | 7.880 | 8.130 | 21,857 | +0.16(+2.01%) |
Jul 20, 2016 | 8.110 | 8.110 | 7.910 | 7.970 | 23,046 | -0.07(-0.87%) |
Jul 19, 2016 | 8.240 | 8.320 | 8.020 | 8.040 | 27,753 | -0.27(-3.25%) |
Jul 18, 2016 | 8.250 | 8.460 | 7.920 | 8.310 | 115,699 | +0.17(+2.09%) |
Jul 15, 2016 | 8.100 | 8.180 | 8.000 | 8.140 | 35,269 | +0.12(+1.50%) |
Jul 14, 2016 | 8.080 | 8.080 | 7.930 | 8.020 | 47,719 | +0.11(+1.39%) |
Jul 13, 2016 | 8.040 | 8.110 | 7.838 | 7.910 | 28,340 | -0.14(-1.74%) |
Jul 12, 2016 | 7.670 | 8.190 | 7.670 | 8.050 | 109,802 | +0.52(+6.91%) |
Jul 11, 2016 | 7.300 | 7.550 | 7.300 | 7.530 | 18,931 | +0.25(+3.43%) |
Jul 08, 2016 | 6.880 | 7.300 | 6.860 | 7.280 | 36,993 | +0.42(+6.12%) |
Jul 07, 2016 | 6.860 | 6.990 | 6.820 | 6.860 | 27,916 | +0.06(+0.88%) |
Jul 06, 2016 | 6.820 | 6.940 | 6.730 | 6.800 | 23,055 | -0.09(-1.31%) |
Jul 05, 2016 | 6.980 | 6.990 | 6.760 | 6.890 | 44,141 | -0.17(-2.41%) |