Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.461 | 7.503 | 7.455 | 7.503 | 22,480 | +0.07(+0.96%) |
Oct 28, 2016 | 7.497 | 7.503 | 7.414 | 7.431 | 48,173 | -0.05(-0.71%) |
Oct 27, 2016 | 7.532 | 7.574 | 7.479 | 7.485 | 44,222 | -0.07(-0.88%) |
Oct 26, 2016 | 7.568 | 7.568 | 7.532 | 7.551 | 34,109 | -0.06(-0.85%) |
Oct 25, 2016 | 7.592 | 7.621 | 7.568 | 7.615 | 36,330 | +0.02(+0.32%) |
Oct 24, 2016 | 7.633 | 7.633 | 7.574 | 7.591 | 18,625 | +0.01(+0.07%) |
Oct 21, 2016 | 7.562 | 7.586 | 7.498 | 7.586 | 20,017 | +0.02(+0.24%) |
Oct 20, 2016 | 7.574 | 7.574 | 7.526 | 7.568 | 47,462 | -0.01(-0.16%) |
Oct 19, 2016 | 7.538 | 7.580 | 7.514 | 7.580 | 46,632 | +0.10(+1.27%) |
Oct 18, 2016 | 7.467 | 7.502 | 7.443 | 7.485 | 118,596 | +0.12(+1.69%) |
Oct 17, 2016 | 7.378 | 7.396 | 7.347 | 7.360 | 29,976 | -0.03(-0.40%) |
Oct 14, 2016 | 7.366 | 7.418 | 7.336 | 7.390 | 63,561 | +0.05(+0.65%) |
Oct 13, 2016 | 7.324 | 7.342 | 7.253 | 7.342 | 173,844 | -0.04(-0.56%) |
Oct 12, 2016 | 7.378 | 7.413 | 7.369 | 7.384 | 143,056 | -0.02(-0.32%) |
Oct 11, 2016 | 7.508 | 7.508 | 7.396 | 7.407 | 115,919 | -0.18(-2.43%) |
Oct 10, 2016 | 7.562 | 7.598 | 7.562 | 7.592 | 18,598 | +0.07(+0.95%) |
Oct 07, 2016 | 7.503 | 7.544 | 7.467 | 7.520 | 74,853 | +0.00(+0.00%) |
Oct 06, 2016 | 7.503 | 7.567 | 7.497 | 7.520 | 99,620 | -0.02(-0.31%) |
Oct 05, 2016 | 7.503 | 7.556 | 7.503 | 7.544 | 60,713 | +0.11(+1.52%) |
Oct 04, 2016 | 7.520 | 7.544 | 7.425 | 7.431 | 72,350 | -0.07(-0.87%) |
Oct 03, 2016 | 7.461 | 7.514 | 7.461 | 7.497 | 86,376 | -0.01(-0.08%) |
Sep 30, 2016 | 7.503 | 7.520 | 7.479 | 7.503 | 106,791 | +0.06(+0.80%) |
Sep 29, 2016 | 7.532 | 7.532 | 7.443 | 7.443 | 53,799 | -0.11(-1.49%) |
Sep 28, 2016 | 7.532 | 7.580 | 7.463 | 7.556 | 27,650 | +0.05(+0.71%) |
Sep 27, 2016 | 7.431 | 7.503 | 7.425 | 7.503 | 40,766 | +0.10(+1.36%) |
Sep 26, 2016 | 7.461 | 7.479 | 7.402 | 7.402 | 48,684 | -0.12(-1.66%) |
Sep 23, 2016 | 7.556 | 7.562 | 7.497 | 7.526 | 43,799 | -0.08(-1.02%) |
Sep 22, 2016 | 7.615 | 7.621 | 7.568 | 7.604 | 81,833 | +0.07(+0.95%) |
Sep 21, 2016 | 7.396 | 7.550 | 7.396 | 7.532 | 274,827 | +0.15(+2.09%) |
Sep 20, 2016 | 7.419 | 7.431 | 7.366 | 7.378 | 94,122 | +0.00(+0.00%) |
Sep 19, 2016 | 7.455 | 7.455 | 7.363 | 7.378 | 61,763 | +0.03(+0.40%) |
Sep 16, 2016 | 7.419 | 7.419 | 7.277 | 7.348 | 17,310 | -0.06(-0.80%) |
Sep 15, 2016 | 7.330 | 7.412 | 7.312 | 7.407 | 219,231 | +0.11(+1.55%) |
Sep 14, 2016 | 7.295 | 7.378 | 7.277 | 7.295 | 134,413 | +0.01(+0.16%) |
Sep 13, 2016 | 7.425 | 7.431 | 7.235 | 7.283 | 173,048 | -0.21(-2.85%) |
Sep 12, 2016 | 7.366 | 7.503 | 7.176 | 7.497 | 189,551 | +0.00(+0.00%) |
Sep 09, 2016 | 7.663 | 7.663 | 7.473 | 7.497 | 101,548 | -0.21(-2.70%) |
Sep 08, 2016 | 7.752 | 7.758 | 7.675 | 7.705 | 53,147 | -0.02(-0.23%) |
Sep 07, 2016 | 7.758 | 7.770 | 7.705 | 7.722 | 86,422 | +0.01(+0.08%) |
Sep 06, 2016 | 7.586 | 7.722 | 7.574 | 7.716 | 55,329 | +0.15(+1.96%) |
Sep 02, 2016 | 7.532 | 7.568 | 7.568 | 7.568 | 37,708 | +0.10(+1.35%) |
Sep 01, 2016 | 7.455 | 7.470 | 7.372 | 7.467 | 82,220 | +0.01(+0.08%) |
Aug 31, 2016 | 7.479 | 7.483 | 7.407 | 7.461 | 80,616 | -0.03(-0.40%) |
Aug 30, 2016 | 7.598 | 7.598 | 7.473 | 7.491 | 63,908 | -0.07(-0.86%) |
Aug 29, 2016 | 7.538 | 7.574 | 7.443 | 7.556 | 70,266 | +0.05(+0.71%) |
Aug 26, 2016 | 7.520 | 7.592 | 7.437 | 7.503 | 187,015 | -0.02(-0.24%) |
Aug 25, 2016 | 7.503 | 7.520 | 7.467 | 7.520 | 42,718 | +0.04(+0.56%) |
Aug 24, 2016 | 7.485 | 7.514 | 7.473 | 7.479 | 45,541 | -0.04(-0.55%) |
Aug 23, 2016 | 7.586 | 7.603 | 7.514 | 7.520 | 45,602 | -0.02(-0.31%) |
Aug 22, 2016 | 7.562 | 7.562 | 7.491 | 7.544 | 60,785 | -0.06(-0.80%) |
Aug 19, 2016 | 7.586 | 7.613 | 7.544 | 7.605 | 106,724 | -0.01(-0.13%) |
Aug 18, 2016 | 7.621 | 7.637 | 7.604 | 7.615 | 42,663 | +0.07(+0.87%) |
Aug 17, 2016 | 7.615 | 7.615 | 7.479 | 7.550 | 216,947 | -0.09(-1.17%) |
Aug 16, 2016 | 7.621 | 7.663 | 7.574 | 7.639 | 79,548 | -0.01(-0.08%) |
Aug 15, 2016 | 7.645 | 7.657 | 7.601 | 7.645 | 132,450 | +0.06(+0.78%) |
Aug 12, 2016 | 7.526 | 7.586 | 7.526 | 7.586 | 71,694 | -0.01(-0.16%) |
Aug 11, 2016 | 7.580 | 7.607 | 7.514 | 7.598 | 92,482 | +0.07(+0.95%) |
Aug 10, 2016 | 7.532 | 7.538 | 7.485 | 7.526 | 98,357 | +0.02(+0.24%) |
Aug 09, 2016 | 7.520 | 7.544 | 7.491 | 7.508 | 221,548 | +0.06(+0.80%) |
Aug 08, 2016 | 7.461 | 7.520 | 7.443 | 7.449 | 243,452 | +0.07(+0.97%) |
Aug 05, 2016 | 7.366 | 7.396 | 7.277 | 7.378 | 75,106 | +0.04(+0.49%) |
Aug 04, 2016 | 7.295 | 7.354 | 7.217 | 7.342 | 96,817 | +0.04(+0.57%) |
Aug 03, 2016 | 7.241 | 7.301 | 7.241 | 7.301 | 51,066 | +0.04(+0.49%) |
Aug 02, 2016 | 7.384 | 7.384 | 7.182 | 7.265 | 227,359 | -0.08(-1.05%) |