Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.765 | 7.853 | 7.727 | 7.787 | 771,819 | +0.07(+0.93%) |
Sep 29, 2016 | 7.760 | 7.787 | 7.669 | 7.716 | 394,326 | -0.08(-0.99%) |
Sep 28, 2016 | 7.793 | 7.837 | 7.727 | 7.793 | 649,799 | -0.01(-0.14%) |
Sep 27, 2016 | 7.782 | 7.864 | 7.765 | 7.804 | 499,802 | +0.04(+0.50%) |
Sep 26, 2016 | 7.837 | 7.914 | 7.760 | 7.765 | 904,922 | -0.08(-1.05%) |
Sep 23, 2016 | 7.892 | 7.963 | 7.831 | 7.848 | 748,943 | -0.11(-1.38%) |
Sep 22, 2016 | 7.837 | 7.958 | 7.822 | 7.958 | 756,855 | +0.15(+1.97%) |
Sep 21, 2016 | 7.716 | 7.815 | 7.694 | 7.804 | 966,280 | +0.13(+1.72%) |
Sep 20, 2016 | 7.529 | 7.696 | 7.496 | 7.672 | 1,037,950 | +0.19(+2.50%) |
Sep 19, 2016 | 7.309 | 7.537 | 7.309 | 7.485 | 896,564 | +0.18(+2.41%) |
Sep 16, 2016 | 7.397 | 7.424 | 7.270 | 7.309 | 4,292,336 | -0.11(-1.48%) |
Sep 15, 2016 | 7.380 | 7.479 | 7.380 | 7.419 | 625,049 | +0.02(+0.30%) |
Sep 14, 2016 | 7.320 | 7.474 | 7.320 | 7.397 | 697,126 | +0.07(+0.98%) |
Sep 13, 2016 | 7.325 | 7.441 | 7.292 | 7.325 | 960,501 | -0.01(-0.15%) |
Sep 12, 2016 | 7.282 | 7.360 | 7.185 | 7.336 | 971,399 | +0.01(+0.07%) |
Sep 09, 2016 | 7.702 | 7.708 | 7.331 | 7.331 | 1,067,337 | -0.38(-4.96%) |
Sep 08, 2016 | 7.772 | 7.783 | 7.702 | 7.713 | 457,878 | -0.08(-1.04%) |
Sep 07, 2016 | 7.697 | 7.840 | 7.692 | 7.794 | 676,590 | +0.06(+0.84%) |
Sep 06, 2016 | 7.789 | 7.832 | 7.616 | 7.729 | 904,422 | -0.06(-0.76%) |
Sep 02, 2016 | 7.697 | 7.789 | 7.789 | 7.789 | 603,939 | +0.09(+1.12%) |
Sep 01, 2016 | 7.977 | 8.004 | 7.684 | 7.702 | 759,742 | -0.27(-3.38%) |
Aug 31, 2016 | 7.886 | 7.985 | 7.837 | 7.972 | 555,210 | +0.07(+0.89%) |
Aug 30, 2016 | 7.778 | 7.912 | 7.729 | 7.902 | 368,965 | +0.15(+1.87%) |
Aug 29, 2016 | 7.810 | 7.880 | 7.745 | 7.756 | 542,734 | +0.01(+0.14%) |
Aug 26, 2016 | 7.880 | 7.929 | 7.702 | 7.745 | 381,365 | -0.13(-1.64%) |
Aug 25, 2016 | 7.810 | 7.939 | 7.805 | 7.875 | 375,218 | +0.03(+0.41%) |
Aug 24, 2016 | 7.864 | 7.902 | 7.810 | 7.842 | 408,092 | -0.01(-0.07%) |
Aug 23, 2016 | 7.810 | 7.956 | 7.783 | 7.848 | 806,880 | +0.09(+1.18%) |
Aug 22, 2016 | 7.702 | 7.759 | 7.665 | 7.756 | 367,109 | +0.01(+0.14%) |
Aug 19, 2016 | 7.713 | 7.772 | 7.686 | 7.745 | 444,024 | +0.04(+0.56%) |
Aug 18, 2016 | 7.713 | 7.832 | 7.692 | 7.702 | 392,608 | -0.02(-0.28%) |
Aug 17, 2016 | 7.799 | 7.904 | 7.675 | 7.724 | 479,232 | -0.08(-0.97%) |
Aug 16, 2016 | 7.859 | 7.868 | 7.767 | 7.799 | 479,230 | -0.05(-0.69%) |
Aug 15, 2016 | 7.869 | 7.902 | 7.842 | 7.853 | 463,460 | -0.02(-0.27%) |
Aug 12, 2016 | 7.977 | 8.031 | 7.861 | 7.875 | 568,982 | -0.10(-1.22%) |
Aug 11, 2016 | 8.015 | 8.015 | 7.902 | 7.972 | 593,214 | -0.02(-0.27%) |
Aug 10, 2016 | 8.020 | 8.079 | 7.923 | 7.993 | 933,154 | -0.12(-1.53%) |
Aug 09, 2016 | 7.896 | 8.209 | 7.875 | 8.117 | 1,675,612 | +0.41(+5.31%) |
Aug 08, 2016 | 7.762 | 7.783 | 7.697 | 7.708 | 548,023 | -0.05(-0.62%) |
Aug 05, 2016 | 7.697 | 7.837 | 7.684 | 7.756 | 998,910 | +0.06(+0.84%) |
Aug 04, 2016 | 7.686 | 7.710 | 7.627 | 7.692 | 389,432 | -0.01(-0.14%) |
Aug 03, 2016 | 7.622 | 7.735 | 7.622 | 7.702 | 375,790 | +0.04(+0.56%) |
Aug 02, 2016 | 7.713 | 7.794 | 7.659 | 7.659 | 407,515 | -0.08(-0.97%) |
Aug 01, 2016 | 7.670 | 7.767 | 7.637 | 7.735 | 597,079 | +0.05(+0.63%) |
Jul 29, 2016 | 7.762 | 7.799 | 7.616 | 7.686 | 661,129 | -0.05(-0.70%) |
Jul 28, 2016 | 7.719 | 7.745 | 7.643 | 7.740 | 414,518 | +0.04(+0.56%) |
Jul 27, 2016 | 7.762 | 7.786 | 7.665 | 7.697 | 364,816 | -0.07(-0.90%) |
Jul 26, 2016 | 7.783 | 7.826 | 7.724 | 7.767 | 518,782 | -0.02(-0.21%) |
Jul 25, 2016 | 7.702 | 7.848 | 7.702 | 7.783 | 474,656 | +0.08(+1.05%) |
Jul 22, 2016 | 7.708 | 7.789 | 7.686 | 7.702 | 365,033 | +0.00(+0.00%) |
Jul 21, 2016 | 7.670 | 7.762 | 7.670 | 7.702 | 292,826 | -0.02(-0.21%) |
Jul 20, 2016 | 7.751 | 7.805 | 7.659 | 7.719 | 363,611 | -0.03(-0.35%) |
Jul 19, 2016 | 7.681 | 7.745 | 7.568 | 7.745 | 675,558 | -0.04(-0.48%) |
Jul 18, 2016 | 7.708 | 7.802 | 7.692 | 7.783 | 413,482 | +0.06(+0.77%) |
Jul 15, 2016 | 7.735 | 7.756 | 7.649 | 7.724 | 365,616 | +0.02(+0.28%) |
Jul 14, 2016 | 7.713 | 7.724 | 7.654 | 7.702 | 422,811 | -0.01(-0.14%) |
Jul 13, 2016 | 7.708 | 7.748 | 7.662 | 7.713 | 520,975 | +0.02(+0.28%) |
Jul 12, 2016 | 7.627 | 7.729 | 7.622 | 7.692 | 924,426 | +0.06(+0.85%) |
Jul 11, 2016 | 7.514 | 7.632 | 7.487 | 7.627 | 454,211 | +0.10(+1.36%) |
Jul 08, 2016 | 7.358 | 7.525 | 7.342 | 7.525 | 577,669 | +0.18(+2.49%) |
Jul 07, 2016 | 7.449 | 7.476 | 7.282 | 7.342 | 335,926 | -0.07(-0.94%) |
Jul 06, 2016 | 7.315 | 7.433 | 7.234 | 7.412 | 638,375 | +0.08(+1.03%) |
Jul 05, 2016 | 7.422 | 7.460 | 7.282 | 7.336 | 455,488 | -0.12(-1.59%) |