Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.712 | 7.790 | 7.655 | 7.778 | 37,995 | +0.08(+1.06%) |
Sep 29, 2016 | 7.798 | 7.798 | 7.622 | 7.696 | 73,414 | -0.07(-0.95%) |
Sep 28, 2016 | 7.757 | 7.778 | 7.729 | 7.770 | 87,111 | +0.02(+0.32%) |
Sep 27, 2016 | 7.733 | 7.770 | 7.631 | 7.745 | 70,747 | +0.03(+0.44%) |
Sep 26, 2016 | 7.745 | 7.786 | 7.635 | 7.711 | 125,913 | -0.04(-0.54%) |
Sep 23, 2016 | 7.749 | 7.774 | 7.671 | 7.753 | 81,390 | +0.03(+0.37%) |
Sep 22, 2016 | 7.798 | 7.798 | 7.671 | 7.725 | 90,852 | -0.01(-0.16%) |
Sep 21, 2016 | 7.696 | 7.753 | 7.622 | 7.737 | 193,039 | +0.09(+1.18%) |
Sep 20, 2016 | 7.712 | 7.712 | 7.602 | 7.647 | 55,396 | +0.00(+0.00%) |
Sep 19, 2016 | 7.753 | 7.782 | 7.618 | 7.647 | 123,205 | -0.08(-1.01%) |
Sep 16, 2016 | 7.614 | 7.737 | 7.557 | 7.725 | 172,489 | +0.13(+1.67%) |
Sep 15, 2016 | 7.594 | 7.656 | 7.541 | 7.598 | 65,968 | +0.02(+0.32%) |
Sep 14, 2016 | 7.598 | 7.622 | 7.516 | 7.573 | 57,725 | -0.00(-0.05%) |
Sep 13, 2016 | 7.647 | 7.676 | 7.520 | 7.577 | 108,654 | -0.09(-1.23%) |
Sep 12, 2016 | 7.577 | 7.696 | 7.520 | 7.671 | 102,586 | +0.04(+0.59%) |
Sep 09, 2016 | 7.839 | 7.855 | 7.602 | 7.627 | 285,572 | -0.22(-2.86%) |
Sep 08, 2016 | 7.851 | 7.880 | 7.786 | 7.851 | 219,716 | +0.03(+0.40%) |
Sep 07, 2016 | 7.828 | 7.828 | 7.759 | 7.820 | 209,239 | -0.00(-0.05%) |
Sep 06, 2016 | 7.791 | 7.824 | 7.788 | 7.824 | 90,754 | +0.04(+0.47%) |
Sep 02, 2016 | 7.755 | 7.787 | 7.787 | 7.787 | 88,851 | +0.05(+0.68%) |
Sep 01, 2016 | 7.714 | 7.743 | 7.662 | 7.735 | 84,611 | +0.04(+0.53%) |
Aug 31, 2016 | 7.706 | 7.710 | 7.629 | 7.694 | 83,848 | -0.02(-0.21%) |
Aug 30, 2016 | 7.719 | 7.731 | 7.678 | 7.710 | 105,044 | -0.01(-0.16%) |
Aug 29, 2016 | 7.694 | 7.735 | 7.690 | 7.723 | 71,367 | +0.08(+1.06%) |
Aug 26, 2016 | 7.670 | 7.763 | 7.601 | 7.642 | 127,022 | -0.05(-0.63%) |
Aug 25, 2016 | 7.686 | 7.698 | 7.652 | 7.690 | 57,982 | +0.00(+0.00%) |
Aug 24, 2016 | 7.759 | 7.767 | 7.690 | 7.690 | 65,276 | -0.03(-0.37%) |
Aug 23, 2016 | 7.731 | 7.791 | 7.714 | 7.719 | 67,282 | +0.02(+0.32%) |
Aug 22, 2016 | 7.686 | 7.694 | 7.650 | 7.694 | 69,560 | +0.02(+0.32%) |
Aug 19, 2016 | 7.702 | 7.702 | 7.609 | 7.670 | 112,626 | -0.02(-0.26%) |
Aug 18, 2016 | 7.706 | 7.716 | 7.642 | 7.690 | 121,516 | +0.02(+0.32%) |
Aug 17, 2016 | 7.710 | 7.727 | 7.658 | 7.666 | 48,468 | -0.02(-0.32%) |
Aug 16, 2016 | 7.719 | 7.731 | 7.658 | 7.690 | 131,282 | -0.02(-0.32%) |
Aug 15, 2016 | 7.751 | 7.759 | 7.674 | 7.714 | 69,743 | +0.00(+0.05%) |
Aug 12, 2016 | 7.816 | 7.816 | 7.678 | 7.710 | 133,864 | -0.11(-1.35%) |
Aug 11, 2016 | 7.808 | 7.836 | 7.779 | 7.816 | 104,686 | +0.04(+0.57%) |
Aug 10, 2016 | 7.828 | 7.836 | 7.686 | 7.771 | 212,921 | -0.02(-0.26%) |
Aug 09, 2016 | 7.808 | 7.824 | 7.670 | 7.791 | 106,046 | +0.06(+0.77%) |
Aug 08, 2016 | 7.700 | 7.756 | 7.684 | 7.732 | 99,644 | +0.03(+0.42%) |
Aug 05, 2016 | 7.684 | 7.728 | 7.638 | 7.700 | 76,876 | +0.06(+0.79%) |
Aug 04, 2016 | 7.603 | 7.644 | 7.587 | 7.640 | 62,267 | +0.06(+0.74%) |
Aug 03, 2016 | 7.547 | 7.583 | 7.491 | 7.583 | 78,253 | +0.06(+0.75%) |
Aug 02, 2016 | 7.640 | 7.640 | 7.475 | 7.527 | 179,245 | -0.09(-1.21%) |
Aug 01, 2016 | 7.688 | 7.688 | 7.540 | 7.619 | 143,065 | -0.00(-0.05%) |
Jul 29, 2016 | 7.712 | 7.720 | 7.603 | 7.623 | 123,023 | -0.07(-0.94%) |
Jul 28, 2016 | 7.680 | 7.700 | 7.656 | 7.696 | 72,880 | +0.04(+0.58%) |
Jul 27, 2016 | 7.652 | 7.708 | 7.607 | 7.652 | 129,135 | +0.02(+0.32%) |
Jul 26, 2016 | 7.567 | 7.627 | 7.535 | 7.627 | 167,257 | +0.09(+1.23%) |
Jul 25, 2016 | 7.407 | 7.547 | 7.407 | 7.535 | 275,501 | +0.09(+1.24%) |
Jul 22, 2016 | 7.439 | 7.451 | 7.387 | 7.443 | 87,818 | +0.04(+0.54%) |
Jul 21, 2016 | 7.415 | 7.443 | 7.378 | 7.403 | 59,685 | +0.01(+0.11%) |
Jul 20, 2016 | 7.310 | 7.423 | 7.310 | 7.394 | 143,538 | +0.09(+1.27%) |
Jul 19, 2016 | 7.286 | 7.336 | 7.282 | 7.302 | 99,928 | -0.01(-0.14%) |
Jul 18, 2016 | 7.266 | 7.350 | 7.254 | 7.312 | 92,205 | +0.05(+0.64%) |
Jul 15, 2016 | 7.290 | 7.366 | 7.258 | 7.266 | 169,395 | -0.05(-0.66%) |
Jul 14, 2016 | 7.306 | 7.318 | 7.270 | 7.314 | 140,040 | +0.04(+0.55%) |
Jul 13, 2016 | 7.330 | 7.332 | 7.238 | 7.274 | 111,918 | -0.04(-0.49%) |
Jul 12, 2016 | 7.314 | 7.374 | 7.304 | 7.310 | 166,834 | +0.02(+0.33%) |
Jul 11, 2016 | 7.274 | 7.330 | 7.266 | 7.286 | 62,921 | +0.01(+0.11%) |
Jul 08, 2016 | 7.206 | 7.279 | 7.202 | 7.278 | 113,176 | +0.14(+1.91%) |
Jul 07, 2016 | 7.125 | 7.154 | 7.097 | 7.141 | 79,963 | +0.05(+0.72%) |
Jul 06, 2016 | 7.035 | 7.113 | 7.027 | 7.090 | 97,508 | +0.02(+0.34%) |
Jul 05, 2016 | 7.071 | 7.094 | 7.027 | 7.067 | 169,005 | -0.01(-0.17%) |