Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.670 | 7.670 | 7.500 | 7.600 | 144,011 | -0.09(-1.14%) |
Nov 29, 2016 | 7.679 | 7.724 | 7.649 | 7.687 | 211,269 | +0.05(+0.60%) |
Nov 28, 2016 | 7.704 | 7.724 | 7.595 | 7.641 | 97,612 | -0.06(-0.81%) |
Nov 25, 2016 | 7.758 | 7.834 | 7.704 | 7.704 | 39,444 | -0.04(-0.52%) |
Nov 23, 2016 | 7.744 | 7.744 | 7.744 | 0 | +0.00(+0.03%) | |
Nov 22, 2016 | 7.745 | 7.779 | 7.696 | 7.742 | 127,037 | +0.05(+0.66%) |
Nov 21, 2016 | 7.616 | 7.754 | 7.607 | 7.691 | 238,064 | +0.07(+0.97%) |
Nov 18, 2016 | 7.583 | 7.691 | 7.516 | 7.617 | 214,323 | +0.05(+0.72%) |
Nov 17, 2016 | 7.500 | 7.604 | 7.500 | 7.563 | 180,090 | +0.08(+1.01%) |
Nov 16, 2016 | 7.291 | 7.520 | 7.291 | 7.487 | 235,543 | +0.17(+2.28%) |
Nov 15, 2016 | 7.225 | 7.363 | 7.187 | 7.321 | 106,901 | +0.07(+0.98%) |
Nov 14, 2016 | 7.362 | 7.362 | 7.200 | 7.250 | 74,349 | -0.07(-0.91%) |
Nov 11, 2016 | 7.258 | 7.350 | 7.229 | 7.316 | 57,299 | +0.06(+0.86%) |
Nov 10, 2016 | 7.275 | 7.314 | 7.187 | 7.254 | 93,719 | +0.00(+0.06%) |
Nov 09, 2016 | 7.121 | 7.250 | 7.115 | 7.250 | 46,300 | +0.06(+0.81%) |
Nov 08, 2016 | 7.171 | 7.262 | 7.121 | 7.191 | 97,201 | +0.01(+0.16%) |
Nov 07, 2016 | 7.172 | 7.209 | 7.110 | 7.180 | 104,947 | +0.10(+1.40%) |
Nov 04, 2016 | 7.139 | 7.176 | 6.957 | 7.081 | 82,845 | -0.05(-0.64%) |
Nov 03, 2016 | 7.221 | 7.221 | 7.127 | 7.127 | 68,636 | -0.12(-1.59%) |
Nov 02, 2016 | 7.283 | 7.316 | 7.168 | 7.242 | 279,665 | -0.04(-0.57%) |
Nov 01, 2016 | 7.325 | 7.325 | 7.217 | 7.283 | 127,712 | -0.06(-0.84%) |
Oct 31, 2016 | 7.407 | 7.463 | 7.283 | 7.345 | 97,876 | -0.04(-0.56%) |
Oct 28, 2016 | 7.465 | 7.472 | 7.382 | 7.386 | 70,161 | -0.06(-0.75%) |
Oct 27, 2016 | 7.502 | 7.502 | 7.436 | 7.442 | 38,960 | -0.03(-0.47%) |
Oct 26, 2016 | 7.481 | 7.498 | 7.444 | 7.477 | 54,980 | +0.00(+0.06%) |
Oct 25, 2016 | 7.555 | 7.555 | 7.436 | 7.473 | 165,315 | -0.04(-0.55%) |
Oct 24, 2016 | 7.539 | 7.560 | 7.485 | 7.514 | 66,212 | +0.03(+0.39%) |
Oct 21, 2016 | 7.469 | 7.498 | 7.440 | 7.485 | 48,382 | +0.03(+0.39%) |
Oct 20, 2016 | 7.457 | 7.465 | 7.386 | 7.457 | 90,270 | +0.02(+0.33%) |
Oct 19, 2016 | 7.440 | 7.483 | 7.428 | 7.432 | 82,011 | +0.02(+0.28%) |
Oct 18, 2016 | 7.461 | 7.461 | 7.362 | 7.411 | 88,024 | +0.03(+0.39%) |
Oct 17, 2016 | 7.485 | 7.506 | 7.316 | 7.382 | 131,895 | -0.09(-1.21%) |
Oct 14, 2016 | 7.564 | 7.588 | 7.452 | 7.473 | 107,138 | -0.04(-0.49%) |
Oct 13, 2016 | 7.522 | 7.564 | 7.473 | 7.510 | 87,840 | -0.02(-0.33%) |
Oct 12, 2016 | 7.626 | 7.626 | 7.506 | 7.535 | 93,887 | -0.07(-0.98%) |
Oct 11, 2016 | 7.720 | 7.720 | 7.580 | 7.609 | 94,106 | -0.09(-1.19%) |
Oct 10, 2016 | 7.730 | 7.732 | 7.685 | 7.701 | 72,695 | +0.02(+0.21%) |
Oct 07, 2016 | 7.701 | 7.709 | 7.636 | 7.685 | 46,183 | +0.02(+0.21%) |
Oct 06, 2016 | 7.713 | 7.713 | 7.623 | 7.668 | 38,538 | -0.02(-0.32%) |
Oct 05, 2016 | 7.754 | 7.754 | 7.684 | 7.693 | 37,603 | -0.01(-0.14%) |
Oct 04, 2016 | 7.779 | 7.795 | 7.685 | 7.704 | 190,140 | -0.04(-0.54%) |
Oct 03, 2016 | 7.762 | 7.799 | 7.705 | 7.746 | 36,564 | -0.03(-0.42%) |
Sep 30, 2016 | 7.713 | 7.791 | 7.656 | 7.779 | 37,990 | +0.08(+1.06%) |
Sep 29, 2016 | 7.799 | 7.799 | 7.623 | 7.697 | 73,404 | -0.07(-0.95%) |
Sep 28, 2016 | 7.758 | 7.779 | 7.730 | 7.771 | 87,099 | +0.02(+0.32%) |
Sep 27, 2016 | 7.734 | 7.771 | 7.632 | 7.746 | 70,737 | +0.03(+0.44%) |
Sep 26, 2016 | 7.746 | 7.787 | 7.636 | 7.712 | 125,897 | -0.04(-0.54%) |
Sep 23, 2016 | 7.750 | 7.775 | 7.673 | 7.754 | 81,379 | +0.03(+0.37%) |
Sep 22, 2016 | 7.799 | 7.799 | 7.672 | 7.726 | 90,840 | -0.01(-0.16%) |
Sep 21, 2016 | 7.697 | 7.754 | 7.623 | 7.738 | 193,014 | +0.09(+1.18%) |
Sep 20, 2016 | 7.713 | 7.713 | 7.603 | 7.648 | 55,389 | +0.00(+0.00%) |
Sep 19, 2016 | 7.754 | 7.783 | 7.619 | 7.648 | 123,189 | -0.08(-1.01%) |
Sep 16, 2016 | 7.615 | 7.738 | 7.558 | 7.726 | 172,467 | +0.13(+1.67%) |
Sep 15, 2016 | 7.595 | 7.657 | 7.542 | 7.599 | 65,960 | +0.02(+0.32%) |
Sep 14, 2016 | 7.599 | 7.623 | 7.517 | 7.574 | 57,718 | -0.00(-0.05%) |
Sep 13, 2016 | 7.648 | 7.677 | 7.521 | 7.578 | 108,640 | -0.09(-1.23%) |
Sep 12, 2016 | 7.578 | 7.697 | 7.521 | 7.672 | 102,573 | +0.04(+0.59%) |
Sep 09, 2016 | 7.840 | 7.856 | 7.603 | 7.628 | 285,535 | -0.22(-2.86%) |
Sep 08, 2016 | 7.852 | 7.881 | 7.787 | 7.852 | 219,687 | +0.03(+0.40%) |
Sep 07, 2016 | 7.829 | 7.829 | 7.760 | 7.821 | 209,212 | -0.00(-0.05%) |
Sep 06, 2016 | 7.792 | 7.825 | 7.789 | 7.825 | 90,742 | +0.04(+0.47%) |
Sep 02, 2016 | 7.756 | 7.788 | 7.788 | 7.788 | 88,839 | +0.05(+0.68%) |