Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.700 | 8.100 | 7.610 | 8.100 | 650,786 | +0.49(+6.44%) |
Sep 29, 2016 | 7.470 | 7.630 | 7.410 | 7.610 | 252,879 | +0.14(+1.87%) |
Sep 28, 2016 | 7.630 | 7.680 | 7.430 | 7.470 | 245,515 | -0.13(-1.71%) |
Sep 27, 2016 | 7.660 | 7.750 | 7.580 | 7.600 | 177,680 | -0.05(-0.65%) |
Sep 26, 2016 | 7.860 | 7.936 | 7.620 | 7.650 | 204,464 | -0.28(-3.53%) |
Sep 23, 2016 | 7.900 | 8.000 | 7.867 | 7.930 | 319,030 | +0.02(+0.25%) |
Sep 22, 2016 | 7.910 | 7.960 | 7.830 | 7.910 | 292,688 | +0.02(+0.25%) |
Sep 21, 2016 | 7.650 | 7.915 | 7.650 | 7.890 | 341,262 | +0.30(+3.95%) |
Sep 20, 2016 | 7.720 | 7.750 | 7.495 | 7.590 | 308,226 | -0.13(-1.68%) |
Sep 19, 2016 | 7.780 | 7.920 | 7.630 | 7.720 | 360,598 | -0.04(-0.52%) |
Sep 16, 2016 | 7.610 | 7.840 | 7.590 | 7.760 | 305,149 | +0.12(+1.57%) |
Sep 15, 2016 | 7.370 | 7.750 | 7.370 | 7.640 | 557,921 | +0.23(+3.10%) |
Sep 14, 2016 | 7.390 | 7.470 | 7.260 | 7.410 | 210,068 | +0.05(+0.68%) |
Sep 13, 2016 | 7.450 | 7.510 | 7.350 | 7.360 | 338,443 | -0.12(-1.60%) |
Sep 12, 2016 | 7.420 | 7.530 | 7.326 | 7.480 | 431,419 | -0.03(-0.40%) |
Sep 09, 2016 | 7.590 | 7.670 | 7.410 | 7.510 | 483,180 | -0.15(-1.96%) |
Sep 08, 2016 | 7.850 | 7.970 | 7.570 | 7.660 | 360,883 | -0.26(-3.28%) |
Sep 07, 2016 | 7.610 | 7.980 | 7.560 | 7.920 | 566,890 | +0.28(+3.66%) |
Sep 06, 2016 | 7.710 | 7.750 | 7.550 | 7.640 | 438,885 | -0.03(-0.39%) |
Sep 02, 2016 | 7.560 | 7.670 | 7.670 | 7.670 | 588,500 | +0.16(+2.13%) |
Sep 01, 2016 | 7.320 | 7.546 | 7.280 | 7.510 | 361,017 | +0.24(+3.30%) |
Aug 31, 2016 | 7.300 | 7.370 | 7.220 | 7.270 | 502,500 | -0.01(-0.14%) |
Aug 30, 2016 | 7.150 | 7.370 | 7.150 | 7.280 | 294,562 | +0.15(+2.10%) |
Aug 29, 2016 | 7.160 | 7.260 | 7.130 | 7.130 | 226,930 | +0.00(+0.00%) |
Aug 26, 2016 | 7.220 | 7.310 | 7.090 | 7.130 | 394,937 | -0.10(-1.38%) |
Aug 25, 2016 | 7.480 | 7.480 | 7.065 | 7.230 | 637,201 | -0.26(-3.47%) |
Aug 24, 2016 | 7.340 | 7.600 | 7.325 | 7.490 | 817,751 | +0.19(+2.60%) |
Aug 23, 2016 | 7.020 | 7.370 | 6.950 | 7.300 | 1,299,324 | +0.31(+4.43%) |
Aug 22, 2016 | 7.120 | 7.155 | 6.890 | 6.990 | 540,850 | -0.17(-2.37%) |
Aug 19, 2016 | 7.220 | 7.310 | 7.110 | 7.160 | 440,984 | -0.06(-0.83%) |
Aug 18, 2016 | 7.140 | 7.250 | 7.140 | 7.220 | 323,938 | +0.10(+1.40%) |
Aug 17, 2016 | 7.210 | 7.249 | 6.990 | 7.120 | 626,196 | -0.16(-2.20%) |
Aug 16, 2016 | 7.350 | 7.449 | 7.230 | 7.280 | 488,891 | -0.13(-1.75%) |
Aug 15, 2016 | 7.530 | 7.560 | 7.340 | 7.410 | 462,868 | -0.05(-0.67%) |
Aug 12, 2016 | 7.310 | 7.560 | 7.290 | 7.460 | 500,436 | +0.10(+1.36%) |
Aug 11, 2016 | 7.490 | 7.490 | 7.340 | 7.360 | 441,622 | -0.06(-0.81%) |
Aug 10, 2016 | 7.450 | 7.495 | 7.370 | 7.420 | 609,910 | -0.01(-0.13%) |
Aug 09, 2016 | 7.380 | 7.480 | 7.240 | 7.430 | 615,948 | +0.07(+0.95%) |
Aug 08, 2016 | 7.200 | 7.520 | 7.070 | 7.360 | 1,043,184 | +0.15(+2.08%) |
Aug 05, 2016 | 7.350 | 7.475 | 7.005 | 7.210 | 744,525 | -0.16(-2.17%) |
Aug 04, 2016 | 7.060 | 7.460 | 7.050 | 7.370 | 1,413,201 | +0.34(+4.84%) |
Aug 03, 2016 | 7.330 | 7.450 | 6.950 | 7.030 | 2,040,813 | +0.67(+10.53%) |
Aug 02, 2016 | 6.330 | 6.500 | 6.201 | 6.360 | 1,074,006 | -0.02(-0.31%) |
Aug 01, 2016 | 6.410 | 6.490 | 6.300 | 6.380 | 700,156 | +0.05(+0.79%) |
Jul 29, 2016 | 6.400 | 6.460 | 6.270 | 6.330 | 547,252 | +0.02(+0.32%) |
Jul 28, 2016 | 6.370 | 6.490 | 6.240 | 6.310 | 570,964 | -0.11(-1.71%) |
Jul 27, 2016 | 6.440 | 6.630 | 6.380 | 6.420 | 482,153 | +0.03(+0.47%) |
Jul 26, 2016 | 6.520 | 6.600 | 6.370 | 6.390 | 684,521 | -0.16(-2.44%) |
Jul 25, 2016 | 7.090 | 7.090 | 6.520 | 6.550 | 985,293 | -0.33(-4.80%) |
Jul 22, 2016 | 7.050 | 7.060 | 6.580 | 6.880 | 1,313,640 | -0.13(-1.85%) |
Jul 21, 2016 | 7.730 | 7.730 | 6.911 | 7.010 | 1,916,974 | -0.24(-3.31%) |
Jul 20, 2016 | 6.920 | 7.289 | 6.761 | 7.250 | 2,147,544 | +0.40(+5.84%) |
Jul 19, 2016 | 6.880 | 7.440 | 6.700 | 6.850 | 4,382,791 | +0.24(+3.63%) |
Jul 18, 2016 | 6.320 | 6.690 | 6.304 | 6.610 | 1,277,578 | +0.25(+3.93%) |
Jul 15, 2016 | 6.290 | 6.400 | 5.820 | 6.360 | 1,342,871 | +0.19(+3.08%) |
Jul 14, 2016 | 6.040 | 6.510 | 5.790 | 6.170 | 2,258,787 | +0.31(+5.29%) |
Jul 13, 2016 | 5.620 | 6.250 | 5.590 | 5.860 | 2,469,030 | +0.54(+10.15%) |
Jul 12, 2016 | 5.230 | 5.340 | 5.230 | 5.320 | 308,376 | +0.11(+2.11%) |
Jul 11, 2016 | 5.270 | 5.320 | 5.175 | 5.210 | 410,775 | -0.05(-0.95%) |
Jul 08, 2016 | 5.140 | 5.350 | 5.080 | 5.260 | 378,718 | +0.18(+3.54%) |
Jul 07, 2016 | 5.220 | 5.316 | 5.025 | 5.080 | 365,850 | +0.12(+2.42%) |
Jul 05, 2016 | 5.250 | 5.270 | 4.950 | 4.960 | 528,775 | -0.29(-5.52%) |