Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.350 | 7.636 | 7.234 | 7.410 | 26,785 | +0.01(+0.14%) |
Sep 29, 2016 | 7.520 | 7.650 | 7.000 | 7.400 | 166,279 | -0.10(-1.33%) |
Sep 28, 2016 | 7.700 | 7.790 | 7.110 | 7.500 | 182,940 | -0.15(-1.96%) |
Sep 27, 2016 | 7.450 | 7.750 | 7.320 | 7.650 | 62,970 | +0.00(+0.00%) |
Sep 26, 2016 | 7.350 | 7.790 | 7.100 | 7.650 | 143,931 | +0.23(+3.10%) |
Sep 23, 2016 | 7.260 | 7.480 | 7.080 | 7.420 | 71,746 | +0.13(+1.78%) |
Sep 22, 2016 | 7.450 | 7.500 | 7.220 | 7.290 | 11,317 | -0.07(-0.95%) |
Sep 21, 2016 | 7.470 | 7.470 | 7.310 | 7.360 | 23,019 | -0.01(-0.14%) |
Sep 20, 2016 | 7.540 | 7.550 | 7.370 | 7.370 | 9,385 | -0.17(-2.25%) |
Sep 19, 2016 | 7.490 | 7.550 | 7.390 | 7.540 | 37,531 | +0.04(+0.53%) |
Sep 16, 2016 | 7.330 | 7.500 | 6.770 | 7.500 | 105,301 | +0.12(+1.63%) |
Sep 15, 2016 | 7.260 | 7.500 | 7.140 | 7.380 | 37,332 | +0.12(+1.65%) |
Sep 14, 2016 | 7.330 | 7.500 | 7.200 | 7.260 | 12,162 | -0.15(-2.03%) |
Sep 13, 2016 | 7.430 | 7.840 | 6.860 | 7.410 | 195,406 | -0.04(-0.54%) |
Sep 12, 2016 | 7.210 | 7.450 | 7.210 | 7.450 | 74,389 | +0.16(+2.19%) |
Sep 09, 2016 | 7.100 | 7.290 | 7.000 | 7.290 | 46,772 | +0.09(+1.25%) |
Sep 08, 2016 | 6.770 | 7.200 | 6.770 | 7.200 | 42,733 | +0.19(+2.71%) |
Sep 07, 2016 | 6.870 | 7.060 | 6.770 | 7.010 | 30,522 | +0.02(+0.29%) |
Sep 06, 2016 | 6.850 | 7.000 | 6.610 | 6.990 | 45,817 | +0.15(+2.19%) |
Sep 02, 2016 | 7.020 | 6.840 | 6.840 | 6.840 | 33,500 | -0.11(-1.58%) |
Sep 01, 2016 | 6.870 | 7.200 | 6.630 | 6.950 | 38,535 | +0.00(+0.00%) |
Aug 31, 2016 | 6.860 | 7.000 | 6.380 | 6.950 | 38,257 | +0.15(+2.21%) |
Aug 30, 2016 | 6.980 | 7.000 | 6.560 | 6.800 | 11,002 | -0.13(-1.88%) |
Aug 29, 2016 | 6.560 | 6.968 | 6.555 | 6.930 | 80,383 | +0.38(+5.80%) |
Aug 26, 2016 | 6.200 | 6.550 | 6.150 | 6.550 | 94,520 | +0.50(+8.26%) |
Aug 25, 2016 | 6.120 | 6.315 | 5.971 | 6.050 | 13,068 | -0.14(-2.26%) |
Aug 24, 2016 | 6.120 | 6.270 | 6.080 | 6.190 | 49,421 | +0.05(+0.81%) |
Aug 23, 2016 | 5.810 | 6.200 | 5.710 | 6.140 | 132,324 | +0.30(+5.14%) |
Aug 22, 2016 | 5.700 | 5.840 | 5.700 | 5.840 | 54,870 | +0.10(+1.74%) |
Aug 19, 2016 | 5.740 | 5.890 | 5.740 | 5.740 | 14,674 | -0.06(-1.03%) |
Aug 18, 2016 | 5.760 | 5.880 | 5.660 | 5.800 | 21,860 | +0.04(+0.69%) |
Aug 17, 2016 | 5.920 | 5.980 | 5.760 | 5.760 | 19,628 | -0.08(-1.37%) |
Aug 16, 2016 | 5.880 | 5.990 | 5.835 | 5.840 | 7,551 | -0.10(-1.68%) |
Aug 15, 2016 | 5.840 | 5.980 | 5.830 | 5.940 | 6,939 | +0.06(+1.02%) |
Aug 12, 2016 | 5.830 | 6.000 | 5.770 | 5.880 | 28,976 | -0.02(-0.34%) |
Aug 11, 2016 | 5.820 | 5.990 | 5.750 | 5.900 | 18,010 | +0.15(+2.61%) |
Aug 10, 2016 | 5.560 | 5.770 | 5.560 | 5.750 | 3,294 | +0.24(+4.36%) |
Aug 09, 2016 | 5.570 | 5.780 | 5.440 | 5.510 | 35,135 | -0.06(-1.08%) |
Aug 08, 2016 | 5.670 | 5.710 | 5.500 | 5.570 | 17,597 | -0.18(-3.13%) |
Aug 05, 2016 | 5.780 | 5.850 | 5.560 | 5.750 | 23,755 | -0.01(-0.17%) |
Aug 04, 2016 | 5.775 | 5.830 | 5.670 | 5.760 | 4,677 | +0.01(+0.17%) |
Aug 03, 2016 | 5.590 | 5.880 | 5.520 | 5.750 | 14,551 | +0.20(+3.60%) |
Aug 02, 2016 | 5.640 | 5.790 | 5.510 | 5.550 | 10,753 | -0.12(-2.12%) |
Aug 01, 2016 | 5.620 | 5.820 | 5.620 | 5.670 | 8,978 | -0.09(-1.56%) |
Jul 29, 2016 | 5.590 | 5.764 | 5.460 | 5.760 | 34,959 | +0.02(+0.35%) |
Jul 28, 2016 | 5.635 | 5.860 | 5.560 | 5.740 | 11,338 | +0.08(+1.41%) |
Jul 27, 2016 | 5.730 | 5.780 | 5.500 | 5.660 | 19,704 | -0.07(-1.22%) |
Jul 26, 2016 | 5.670 | 5.920 | 5.590 | 5.730 | 16,327 | +0.02(+0.35%) |
Jul 25, 2016 | 5.670 | 5.800 | 5.460 | 5.710 | 31,826 | +0.13(+2.33%) |
Jul 22, 2016 | 5.640 | 5.780 | 5.420 | 5.580 | 30,721 | +0.02(+0.36%) |
Jul 21, 2016 | 6.000 | 6.000 | 5.380 | 5.560 | 74,207 | -0.37(-6.24%) |
Jul 20, 2016 | 5.600 | 5.969 | 5.370 | 5.930 | 21,920 | +0.33(+5.89%) |
Jul 19, 2016 | 5.450 | 5.620 | 5.370 | 5.600 | 13,830 | +0.07(+1.34%) |
Jul 18, 2016 | 5.440 | 5.630 | 5.270 | 5.526 | 7,496 | +0.08(+1.39%) |
Jul 15, 2016 | 5.520 | 5.740 | 5.435 | 5.450 | 5,678 | -0.09(-1.62%) |
Jul 14, 2016 | 5.580 | 5.770 | 5.420 | 5.540 | 14,441 | +0.01(+0.18%) |
Jul 13, 2016 | 5.900 | 5.970 | 5.450 | 5.530 | 29,277 | -0.37(-6.27%) |
Jul 12, 2016 | 5.860 | 5.950 | 5.860 | 5.900 | 6,861 | +0.09(+1.55%) |
Jul 11, 2016 | 5.920 | 5.970 | 5.800 | 5.810 | 19,496 | -0.11(-1.86%) |
Jul 08, 2016 | 5.950 | 5.980 | 5.900 | 5.920 | 24,469 | +0.02(+0.34%) |
Jul 07, 2016 | 5.780 | 5.980 | 5.760 | 5.900 | 52,424 | +0.28(+4.98%) |
Jul 05, 2016 | 5.570 | 5.670 | 5.280 | 5.620 | 38,095 | -0.02(-0.35%) |