Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.210 | 7.410 | 7.210 | 7.400 | 7,599 | +0.14(+1.93%) |
Sep 29, 2016 | 7.237 | 7.360 | 7.100 | 7.260 | 65,162 | +0.12(+1.68%) |
Sep 28, 2016 | 7.200 | 7.290 | 7.060 | 7.140 | 31,704 | +0.04(+0.56%) |
Sep 27, 2016 | 7.110 | 7.130 | 7.010 | 7.100 | 18,495 | -0.05(-0.70%) |
Sep 26, 2016 | 7.050 | 7.190 | 6.970 | 7.150 | 45,833 | +0.09(+1.27%) |
Sep 23, 2016 | 7.125 | 7.125 | 7.020 | 7.060 | 41,459 | -0.05(-0.70%) |
Sep 22, 2016 | 7.360 | 7.360 | 7.000 | 7.110 | 65,383 | -0.25(-3.40%) |
Sep 21, 2016 | 7.226 | 7.360 | 7.180 | 7.360 | 21,822 | +0.06(+0.82%) |
Sep 20, 2016 | 7.260 | 7.360 | 7.211 | 7.300 | 27,903 | -0.06(-0.82%) |
Sep 19, 2016 | 7.250 | 7.360 | 7.160 | 7.360 | 21,634 | +0.07(+0.96%) |
Sep 16, 2016 | 7.105 | 7.290 | 7.091 | 7.290 | 61,618 | +0.13(+1.82%) |
Sep 15, 2016 | 7.210 | 7.210 | 7.110 | 7.160 | 18,611 | -0.02(-0.28%) |
Sep 14, 2016 | 7.100 | 7.230 | 7.000 | 7.180 | 66,765 | +0.06(+0.84%) |
Sep 13, 2016 | 7.100 | 7.260 | 7.080 | 7.120 | 46,561 | -0.08(-1.11%) |
Sep 12, 2016 | 7.106 | 7.280 | 7.060 | 7.200 | 80,411 | +0.05(+0.70%) |
Sep 09, 2016 | 7.220 | 7.260 | 7.060 | 7.150 | 31,048 | -0.10(-1.38%) |
Sep 08, 2016 | 7.240 | 7.308 | 7.170 | 7.250 | 36,855 | +0.05(+0.69%) |
Sep 07, 2016 | 7.290 | 7.290 | 7.170 | 7.200 | 30,006 | -0.04(-0.51%) |
Sep 06, 2016 | 7.290 | 7.290 | 7.130 | 7.237 | 27,285 | +0.02(+0.24%) |
Sep 02, 2016 | 7.180 | 7.220 | 7.220 | 7.220 | 15,800 | +0.05(+0.70%) |
Sep 01, 2016 | 7.120 | 7.240 | 7.060 | 7.170 | 32,453 | +0.06(+0.84%) |
Aug 31, 2016 | 7.160 | 7.377 | 7.050 | 7.110 | 112,355 | -0.11(-1.52%) |
Aug 30, 2016 | 6.970 | 7.263 | 6.640 | 7.220 | 102,514 | +0.36(+5.25%) |
Aug 29, 2016 | 6.810 | 6.960 | 6.580 | 6.860 | 58,551 | -0.01(-0.15%) |
Aug 26, 2016 | 6.890 | 7.010 | 6.720 | 6.870 | 162,548 | -0.13(-1.86%) |
Aug 25, 2016 | 6.130 | 7.470 | 6.130 | 7.000 | 836,089 | +0.91(+14.94%) |
Aug 24, 2016 | 5.690 | 6.200 | 5.680 | 6.090 | 111,914 | +0.43(+7.60%) |
Aug 23, 2016 | 5.550 | 5.680 | 5.500 | 5.660 | 29,844 | +0.07(+1.25%) |
Aug 22, 2016 | 5.740 | 5.780 | 5.550 | 5.590 | 91,722 | -0.10(-1.76%) |
Aug 19, 2016 | 5.610 | 5.865 | 5.600 | 5.690 | 68,810 | -0.03(-0.52%) |
Aug 18, 2016 | 5.500 | 5.800 | 5.500 | 5.720 | 141,348 | +0.32(+5.93%) |
Aug 17, 2016 | 5.230 | 5.600 | 5.230 | 5.400 | 221,996 | +0.25(+4.85%) |
Aug 16, 2016 | 5.840 | 5.856 | 5.080 | 5.150 | 295,241 | -0.76(-12.86%) |
Aug 15, 2016 | 6.440 | 6.620 | 5.890 | 5.910 | 192,443 | -0.59(-9.08%) |
Aug 12, 2016 | 6.490 | 6.530 | 6.420 | 6.500 | 25,667 | +0.04(+0.62%) |
Aug 11, 2016 | 6.330 | 6.860 | 6.330 | 6.460 | 227,112 | -0.28(-4.15%) |
Aug 10, 2016 | 7.120 | 7.260 | 6.740 | 6.740 | 71,324 | -0.45(-6.26%) |
Aug 09, 2016 | 7.240 | 7.440 | 7.020 | 7.190 | 104,820 | +0.04(+0.56%) |
Aug 08, 2016 | 7.140 | 7.410 | 7.070 | 7.150 | 59,874 | -0.04(-0.56%) |
Aug 05, 2016 | 7.220 | 7.220 | 6.850 | 7.190 | 117,393 | +0.03(+0.42%) |
Aug 04, 2016 | 7.250 | 7.350 | 7.000 | 7.160 | 66,320 | -0.06(-0.83%) |
Aug 03, 2016 | 7.350 | 7.520 | 7.060 | 7.220 | 116,235 | -0.13(-1.77%) |
Aug 02, 2016 | 7.630 | 7.720 | 7.350 | 7.350 | 111,827 | +0.00(+0.00%) |
Aug 01, 2016 | 7.010 | 7.730 | 7.000 | 7.350 | 194,101 | +0.42(+6.06%) |
Jul 29, 2016 | 6.600 | 7.120 | 6.550 | 6.930 | 547,601 | -0.02(-0.29%) |
Jul 28, 2016 | 6.610 | 6.990 | 6.595 | 6.950 | 53,860 | +0.22(+3.27%) |
Jul 27, 2016 | 6.390 | 6.885 | 6.380 | 6.730 | 130,174 | +0.36(+5.65%) |
Jul 26, 2016 | 7.050 | 7.080 | 6.360 | 6.370 | 214,611 | -0.69(-9.77%) |
Jul 25, 2016 | 7.900 | 7.990 | 7.050 | 7.060 | 347,060 | -1.39(-16.45%) |
Jul 22, 2016 | 8.470 | 8.480 | 8.380 | 8.450 | 12,612 | +0.11(+1.32%) |
Jul 21, 2016 | 8.435 | 8.480 | 8.340 | 8.340 | 40,957 | -0.10(-1.18%) |
Jul 20, 2016 | 8.350 | 8.440 | 8.311 | 8.440 | 46,306 | +0.08(+0.98%) |
Jul 19, 2016 | 8.360 | 8.410 | 8.310 | 8.358 | 13,479 | +0.02(+0.22%) |
Jul 18, 2016 | 8.216 | 8.390 | 8.202 | 8.340 | 34,070 | +0.10(+1.21%) |
Jul 15, 2016 | 8.231 | 8.250 | 8.196 | 8.240 | 15,038 | -0.06(-0.72%) |
Jul 14, 2016 | 8.360 | 8.360 | 8.240 | 8.300 | 14,750 | +0.01(+0.12%) |
Jul 13, 2016 | 8.370 | 8.370 | 8.200 | 8.290 | 8,228 | -0.02(-0.24%) |
Jul 12, 2016 | 8.290 | 8.330 | 8.280 | 8.310 | 12,265 | +0.09(+1.09%) |
Jul 11, 2016 | 8.430 | 8.430 | 8.210 | 8.220 | 12,242 | -0.11(-1.32%) |
Jul 08, 2016 | 8.247 | 8.330 | 8.220 | 8.330 | 8,575 | +0.03(+0.36%) |
Jul 07, 2016 | 8.160 | 8.377 | 8.160 | 8.300 | 7,956 | -0.04(-0.48%) |
Jul 05, 2016 | 8.360 | 8.369 | 8.200 | 8.340 | 54,096 | -0.05(-0.60%) |