Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.955 | 7.966 | 7.916 | 7.922 | 187,755 | -0.02(-0.21%) |
Oct 28, 2016 | 7.983 | 7.983 | 7.882 | 7.938 | 251,140 | -0.04(-0.56%) |
Oct 27, 2016 | 7.933 | 8.006 | 7.922 | 7.983 | 353,391 | +0.06(+0.78%) |
Oct 26, 2016 | 7.905 | 7.955 | 7.905 | 7.922 | 209,888 | +0.02(+0.21%) |
Oct 25, 2016 | 7.882 | 7.910 | 7.842 | 7.905 | 202,977 | +0.05(+0.64%) |
Oct 24, 2016 | 7.849 | 7.888 | 7.838 | 7.854 | 272,322 | +0.02(+0.21%) |
Oct 21, 2016 | 7.737 | 7.838 | 7.737 | 7.838 | 193,199 | +0.10(+1.30%) |
Oct 20, 2016 | 7.804 | 7.810 | 7.731 | 7.737 | 191,442 | -0.05(-0.65%) |
Oct 19, 2016 | 7.799 | 7.816 | 7.777 | 7.788 | 217,835 | +0.01(+0.14%) |
Oct 18, 2016 | 7.827 | 7.827 | 7.777 | 7.777 | 223,975 | -0.01(-0.07%) |
Oct 17, 2016 | 7.821 | 7.827 | 7.777 | 7.782 | 123,764 | -0.05(-0.64%) |
Oct 14, 2016 | 7.827 | 7.882 | 7.810 | 7.832 | 108,285 | +0.01(+0.07%) |
Oct 13, 2016 | 7.832 | 7.855 | 7.816 | 7.827 | 226,890 | -0.02(-0.21%) |
Oct 12, 2016 | 7.866 | 7.871 | 7.832 | 7.843 | 132,640 | -0.02(-0.21%) |
Oct 11, 2016 | 7.899 | 7.905 | 7.843 | 7.860 | 225,563 | -0.02(-0.21%) |
Oct 10, 2016 | 7.849 | 7.882 | 7.845 | 7.877 | 96,863 | +0.06(+0.71%) |
Oct 07, 2016 | 7.843 | 7.843 | 7.816 | 7.821 | 118,903 | -0.01(-0.07%) |
Oct 06, 2016 | 7.877 | 7.877 | 7.816 | 7.827 | 244,483 | -0.09(-1.13%) |
Oct 05, 2016 | 7.916 | 7.933 | 7.899 | 7.916 | 170,986 | +0.02(+0.28%) |
Oct 04, 2016 | 7.927 | 7.927 | 7.866 | 7.894 | 173,943 | -0.02(-0.28%) |
Oct 03, 2016 | 7.843 | 7.927 | 7.843 | 7.916 | 364,982 | +0.05(+0.64%) |
Sep 30, 2016 | 7.860 | 7.910 | 7.827 | 7.866 | 219,960 | +0.03(+0.36%) |
Sep 29, 2016 | 7.882 | 7.888 | 7.827 | 7.838 | 208,914 | -0.02(-0.28%) |
Sep 28, 2016 | 7.838 | 7.888 | 7.838 | 7.860 | 311,812 | +0.04(+0.50%) |
Sep 27, 2016 | 7.766 | 7.827 | 7.760 | 7.821 | 186,710 | +0.07(+0.86%) |
Sep 26, 2016 | 7.766 | 7.777 | 7.743 | 7.754 | 237,473 | -0.01(-0.14%) |
Sep 23, 2016 | 7.749 | 7.776 | 7.732 | 7.766 | 231,351 | +0.04(+0.58%) |
Sep 22, 2016 | 7.766 | 7.782 | 7.721 | 7.721 | 251,108 | +0.01(+0.07%) |
Sep 21, 2016 | 7.738 | 7.754 | 7.699 | 7.715 | 162,919 | +0.01(+0.14%) |
Sep 20, 2016 | 7.632 | 7.726 | 7.627 | 7.704 | 285,090 | +0.11(+1.38%) |
Sep 19, 2016 | 7.632 | 7.660 | 7.594 | 7.599 | 161,774 | -0.01(-0.15%) |
Sep 16, 2016 | 7.610 | 7.621 | 7.588 | 7.610 | 154,012 | +0.03(+0.36%) |
Sep 15, 2016 | 7.627 | 7.638 | 7.577 | 7.583 | 162,529 | -0.04(-0.51%) |
Sep 14, 2016 | 7.610 | 7.631 | 7.588 | 7.621 | 159,387 | +0.01(+0.15%) |
Sep 13, 2016 | 7.660 | 7.660 | 7.583 | 7.610 | 177,037 | -0.04(-0.58%) |
Sep 12, 2016 | 7.638 | 7.677 | 7.627 | 7.654 | 184,781 | +0.00(+0.00%) |
Sep 09, 2016 | 7.688 | 7.688 | 7.627 | 7.654 | 214,183 | -0.05(-0.65%) |
Sep 08, 2016 | 7.610 | 7.721 | 7.610 | 7.704 | 164,047 | +0.06(+0.72%) |
Sep 07, 2016 | 7.594 | 7.654 | 7.583 | 7.649 | 107,604 | +0.06(+0.73%) |
Sep 06, 2016 | 7.588 | 7.605 | 7.549 | 7.594 | 95,989 | +0.01(+0.15%) |
Sep 02, 2016 | 7.588 | 7.583 | 7.583 | 7.583 | 94,675 | -0.01(-0.07%) |
Sep 01, 2016 | 7.527 | 7.588 | 7.527 | 7.588 | 157,016 | +0.06(+0.81%) |
Aug 31, 2016 | 7.555 | 7.577 | 7.516 | 7.527 | 231,951 | -0.03(-0.44%) |
Aug 30, 2016 | 7.571 | 7.583 | 7.555 | 7.560 | 111,312 | +0.01(+0.07%) |
Aug 29, 2016 | 7.555 | 7.588 | 7.555 | 7.555 | 147,809 | -0.01(-0.07%) |
Aug 26, 2016 | 7.577 | 7.588 | 7.560 | 7.560 | 96,990 | -0.01(-0.07%) |
Aug 25, 2016 | 7.577 | 7.583 | 7.555 | 7.566 | 137,928 | -0.01(-0.15%) |
Aug 24, 2016 | 7.571 | 7.583 | 7.563 | 7.577 | 128,565 | +0.02(+0.22%) |
Aug 23, 2016 | 7.560 | 7.577 | 7.544 | 7.560 | 146,557 | +0.03(+0.44%) |
Aug 22, 2016 | 7.522 | 7.544 | 7.522 | 7.527 | 132,533 | +0.03(+0.43%) |
Aug 19, 2016 | 7.523 | 7.526 | 7.479 | 7.495 | 170,183 | -0.02(-0.29%) |
Aug 18, 2016 | 7.528 | 7.528 | 7.490 | 7.517 | 170,972 | +0.01(+0.07%) |
Aug 17, 2016 | 7.506 | 7.528 | 7.487 | 7.512 | 164,519 | +0.02(+0.22%) |
Aug 16, 2016 | 7.501 | 7.512 | 7.479 | 7.495 | 171,751 | +0.00(+0.00%) |
Aug 15, 2016 | 7.468 | 7.506 | 7.442 | 7.495 | 199,591 | +0.06(+0.74%) |
Aug 12, 2016 | 7.402 | 7.468 | 7.374 | 7.440 | 154,441 | +0.06(+0.82%) |
Aug 11, 2016 | 7.385 | 7.398 | 7.372 | 7.380 | 177,583 | +0.01(+0.07%) |
Aug 10, 2016 | 7.407 | 7.413 | 7.363 | 7.374 | 128,390 | -0.01(-0.15%) |
Aug 09, 2016 | 7.396 | 7.415 | 7.363 | 7.385 | 115,989 | -0.02(-0.22%) |
Aug 08, 2016 | 7.418 | 7.440 | 7.385 | 7.402 | 131,559 | -0.01(-0.07%) |
Aug 05, 2016 | 7.402 | 7.424 | 7.385 | 7.407 | 205,947 | +0.03(+0.45%) |
Aug 04, 2016 | 7.391 | 7.407 | 7.363 | 7.374 | 197,243 | +0.02(+0.30%) |
Aug 03, 2016 | 7.313 | 7.377 | 7.312 | 7.352 | 190,941 | +0.03(+0.38%) |
Aug 02, 2016 | 7.319 | 7.330 | 7.291 | 7.324 | 218,557 | -0.01(-0.08%) |