Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.942 | 8.085 | 7.935 | 8.057 | 13,357 | +0.19(+2.43%) |
Sep 29, 2016 | 7.949 | 7.949 | 7.842 | 7.866 | 7,452 | -0.06(-0.70%) |
Sep 28, 2016 | 7.942 | 7.949 | 7.885 | 7.921 | 10,751 | +0.04(+0.50%) |
Sep 27, 2016 | 7.906 | 7.949 | 7.810 | 7.881 | 2,525 | -0.07(-0.86%) |
Sep 26, 2016 | 7.885 | 8.007 | 7.878 | 7.949 | 10,533 | -0.06(-0.72%) |
Sep 23, 2016 | 7.878 | 8.057 | 7.878 | 8.007 | 8,486 | +0.11(+1.45%) |
Sep 22, 2016 | 7.871 | 7.985 | 7.871 | 7.892 | 4,571 | -0.02(-0.27%) |
Sep 21, 2016 | 7.906 | 7.914 | 7.906 | 7.914 | 828 | +0.00(+0.00%) |
Sep 20, 2016 | 7.818 | 7.914 | 7.818 | 7.914 | 2,491 | +0.06(+0.82%) |
Sep 19, 2016 | 7.856 | 8.035 | 7.849 | 7.849 | 33,525 | +0.03(+0.37%) |
Sep 16, 2016 | 7.749 | 7.856 | 7.749 | 7.821 | 10,998 | +0.02(+0.28%) |
Sep 15, 2016 | 7.727 | 7.871 | 7.627 | 7.799 | 6,638 | +0.10(+1.30%) |
Sep 14, 2016 | 7.792 | 7.814 | 7.699 | 7.699 | 13,019 | -0.11(-1.47%) |
Sep 13, 2016 | 7.835 | 7.878 | 7.799 | 7.813 | 3,973 | +0.00(+0.00%) |
Sep 12, 2016 | 7.792 | 7.878 | 7.792 | 7.813 | 2,950 | +0.01(+0.18%) |
Sep 09, 2016 | 7.914 | 7.949 | 7.799 | 7.799 | 12,265 | -0.15(-1.89%) |
Sep 08, 2016 | 7.899 | 8.028 | 7.899 | 7.949 | 12,414 | +0.02(+0.27%) |
Sep 07, 2016 | 8.021 | 8.093 | 7.921 | 7.928 | 18,646 | +0.01(+0.09%) |
Sep 06, 2016 | 7.914 | 8.006 | 7.914 | 7.921 | 7,783 | +0.02(+0.27%) |
Sep 02, 2016 | 7.921 | 7.899 | 7.899 | 7.899 | 26,111 | +0.04(+0.46%) |
Sep 01, 2016 | 7.899 | 7.899 | 7.813 | 7.863 | 16,683 | -0.07(-0.90%) |
Aug 31, 2016 | 7.914 | 7.935 | 7.885 | 7.935 | 6,851 | +0.04(+0.54%) |
Aug 30, 2016 | 7.892 | 7.928 | 7.856 | 7.892 | 2,129 | +0.01(+0.18%) |
Aug 29, 2016 | 7.878 | 7.878 | 7.847 | 7.878 | 9,210 | +0.10(+1.29%) |
Aug 26, 2016 | 7.806 | 7.928 | 7.769 | 7.778 | 21,320 | -0.06(-0.82%) |
Aug 25, 2016 | 7.858 | 7.906 | 7.770 | 7.842 | 13,351 | +0.02(+0.27%) |
Aug 24, 2016 | 7.878 | 7.949 | 7.821 | 7.821 | 4,443 | -0.06(-0.73%) |
Aug 23, 2016 | 7.965 | 7.971 | 7.878 | 7.878 | 6,277 | -0.06(-0.72%) |
Aug 22, 2016 | 7.871 | 7.957 | 7.770 | 7.935 | 12,541 | +0.08(+1.00%) |
Aug 19, 2016 | 7.799 | 7.878 | 7.785 | 7.856 | 8,372 | +0.07(+0.92%) |
Aug 18, 2016 | 7.684 | 7.799 | 7.684 | 7.785 | 4,110 | +0.09(+1.12%) |
Aug 17, 2016 | 7.692 | 7.720 | 7.663 | 7.699 | 6,572 | +0.04(+0.56%) |
Aug 16, 2016 | 7.713 | 7.727 | 7.620 | 7.656 | 10,757 | -0.04(-0.56%) |
Aug 15, 2016 | 7.684 | 7.799 | 7.634 | 7.699 | 12,955 | +0.04(+0.56%) |
Aug 12, 2016 | 7.634 | 7.785 | 7.634 | 7.656 | 13,721 | -0.08(-1.02%) |
Aug 11, 2016 | 7.663 | 7.770 | 7.620 | 7.735 | 17,603 | +0.06(+0.75%) |
Aug 10, 2016 | 7.656 | 7.706 | 7.655 | 7.677 | 7,188 | +0.00(+0.00%) |
Aug 09, 2016 | 7.706 | 7.712 | 7.627 | 7.677 | 21,173 | -0.01(-0.09%) |
Aug 08, 2016 | 7.656 | 7.692 | 7.649 | 7.684 | 20,545 | +0.08(+1.04%) |
Aug 05, 2016 | 7.620 | 7.656 | 7.584 | 7.606 | 8,118 | -0.02(-0.28%) |
Aug 04, 2016 | 7.663 | 7.663 | 7.627 | 7.627 | 1,724 | -0.01(-0.07%) |
Aug 03, 2016 | 7.606 | 7.657 | 7.606 | 7.632 | 4,468 | -0.00(-0.02%) |
Aug 02, 2016 | 7.634 | 7.666 | 7.593 | 7.634 | 19,668 | +0.01(+0.09%) |
Aug 01, 2016 | 7.570 | 7.627 | 7.563 | 7.627 | 19,478 | +0.06(+0.76%) |
Jul 29, 2016 | 7.591 | 7.591 | 7.554 | 7.570 | 15,844 | -0.01(-0.09%) |
Jul 28, 2016 | 7.541 | 7.591 | 7.534 | 7.577 | 21,897 | +0.07(+0.95%) |
Jul 27, 2016 | 7.491 | 7.505 | 7.428 | 7.505 | 11,079 | +0.05(+0.67%) |
Jul 26, 2016 | 7.449 | 7.498 | 7.435 | 7.455 | 8,962 | -0.04(-0.48%) |
Jul 25, 2016 | 7.435 | 7.491 | 7.435 | 7.491 | 3,033 | +0.01(+0.14%) |
Jul 22, 2016 | 7.590 | 7.590 | 7.454 | 7.481 | 9,978 | +0.05(+0.71%) |
Jul 21, 2016 | 7.491 | 7.491 | 7.428 | 7.428 | 1,436 | -0.04(-0.47%) |
Jul 20, 2016 | 7.470 | 7.493 | 7.446 | 7.463 | 3,960 | -0.02(-0.28%) |
Jul 19, 2016 | 7.491 | 7.498 | 7.477 | 7.484 | 16,412 | -0.01(-0.09%) |
Jul 18, 2016 | 7.491 | 7.498 | 7.491 | 7.491 | 2,989 | -0.01(-0.19%) |
Jul 15, 2016 | 7.491 | 7.505 | 7.430 | 7.505 | 5,954 | +0.02(+0.28%) |
Jul 14, 2016 | 7.456 | 7.484 | 7.371 | 7.484 | 9,795 | -0.01(-0.09%) |
Jul 13, 2016 | 7.470 | 7.491 | 7.428 | 7.491 | 19,112 | +0.03(+0.38%) |
Jul 12, 2016 | 7.421 | 7.470 | 7.399 | 7.463 | 3,905 | +0.11(+1.44%) |
Jul 11, 2016 | 7.435 | 7.435 | 7.343 | 7.357 | 7,172 | -0.06(-0.86%) |
Jul 08, 2016 | 7.378 | 7.428 | 7.315 | 7.421 | 8,949 | +0.05(+0.67%) |
Jul 07, 2016 | 7.237 | 7.378 | 7.237 | 7.371 | 7,577 | +0.18(+2.46%) |
Jul 05, 2016 | 7.230 | 7.244 | 7.194 | 7.194 | 4,997 | -0.05(-0.68%) |