Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.588 | 7.619 | 7.563 | 7.579 | 196,944 | +0.01(+0.08%) |
Nov 29, 2016 | 7.619 | 7.625 | 7.552 | 7.573 | 150,578 | -0.04(-0.54%) |
Nov 28, 2016 | 7.681 | 7.681 | 7.604 | 7.614 | 103,251 | -0.02(-0.27%) |
Nov 25, 2016 | 7.630 | 7.723 | 7.619 | 7.635 | 62,539 | +0.04(+0.55%) |
Nov 23, 2016 | 7.593 | 7.593 | 7.593 | 0 | -0.04(-0.48%) | |
Nov 22, 2016 | 7.630 | 7.656 | 7.602 | 7.630 | 195,980 | +0.03(+0.41%) |
Nov 21, 2016 | 7.573 | 7.625 | 7.573 | 7.599 | 101,482 | +0.07(+0.98%) |
Nov 18, 2016 | 7.499 | 7.535 | 7.458 | 7.525 | 130,463 | +0.05(+0.69%) |
Nov 17, 2016 | 7.489 | 7.499 | 7.417 | 7.474 | 170,157 | -0.01(-0.07%) |
Nov 16, 2016 | 7.433 | 7.499 | 7.419 | 7.479 | 132,243 | +0.02(+0.28%) |
Nov 15, 2016 | 7.366 | 7.458 | 7.356 | 7.458 | 177,617 | +0.09(+1.18%) |
Nov 14, 2016 | 7.350 | 7.391 | 7.325 | 7.371 | 228,784 | -0.03(-0.35%) |
Nov 11, 2016 | 7.376 | 7.463 | 7.351 | 7.397 | 159,329 | +0.04(+0.49%) |
Nov 10, 2016 | 7.407 | 7.407 | 7.284 | 7.361 | 148,810 | -0.05(-0.62%) |
Nov 09, 2016 | 7.381 | 7.443 | 7.361 | 7.407 | 74,449 | -0.01(-0.14%) |
Nov 08, 2016 | 7.422 | 7.427 | 7.304 | 7.417 | 63,934 | +0.01(+0.14%) |
Nov 07, 2016 | 7.422 | 7.438 | 7.386 | 7.407 | 100,198 | +0.06(+0.77%) |
Nov 04, 2016 | 7.412 | 7.448 | 7.340 | 7.350 | 112,457 | -0.05(-0.69%) |
Nov 03, 2016 | 7.417 | 7.442 | 7.340 | 7.402 | 117,939 | +0.01(+0.14%) |
Nov 02, 2016 | 7.484 | 7.484 | 7.386 | 7.391 | 82,791 | -0.11(-1.51%) |
Nov 01, 2016 | 7.571 | 7.576 | 7.479 | 7.504 | 138,268 | -0.05(-0.61%) |
Oct 31, 2016 | 7.556 | 7.576 | 7.540 | 7.551 | 155,085 | +0.02(+0.20%) |
Oct 28, 2016 | 7.515 | 7.551 | 7.474 | 7.535 | 146,011 | +0.02(+0.27%) |
Oct 27, 2016 | 7.556 | 7.582 | 7.499 | 7.515 | 108,267 | -0.03(-0.41%) |
Oct 26, 2016 | 7.546 | 7.597 | 7.545 | 7.546 | 122,539 | +0.00(+0.00%) |
Oct 25, 2016 | 7.546 | 7.561 | 7.525 | 7.546 | 87,391 | +0.02(+0.27%) |
Oct 24, 2016 | 7.525 | 7.551 | 7.499 | 7.525 | 103,914 | +0.01(+0.14%) |
Oct 21, 2016 | 7.484 | 7.516 | 7.469 | 7.515 | 109,320 | +0.02(+0.27%) |
Oct 20, 2016 | 7.515 | 7.525 | 7.453 | 7.494 | 109,026 | -0.01(-0.14%) |
Oct 19, 2016 | 7.458 | 7.510 | 7.458 | 7.504 | 121,652 | +0.08(+1.12%) |
Oct 18, 2016 | 7.436 | 7.457 | 7.406 | 7.421 | 92,387 | +0.03(+0.34%) |
Oct 17, 2016 | 7.426 | 7.434 | 7.395 | 7.395 | 87,588 | -0.02(-0.21%) |
Oct 14, 2016 | 7.421 | 7.441 | 7.411 | 7.411 | 97,056 | +0.01(+0.14%) |
Oct 13, 2016 | 7.431 | 7.472 | 7.401 | 7.401 | 122,548 | -0.06(-0.75%) |
Oct 12, 2016 | 7.523 | 7.523 | 7.447 | 7.457 | 185,791 | -0.06(-0.81%) |
Oct 11, 2016 | 7.543 | 7.543 | 7.487 | 7.518 | 104,347 | -0.04(-0.47%) |
Oct 10, 2016 | 7.508 | 7.554 | 7.508 | 7.554 | 55,919 | +0.03(+0.41%) |
Oct 07, 2016 | 7.528 | 7.538 | 7.492 | 7.523 | 125,866 | +0.03(+0.41%) |
Oct 06, 2016 | 7.508 | 7.543 | 7.472 | 7.492 | 80,527 | -0.02(-0.27%) |
Oct 05, 2016 | 7.554 | 7.564 | 7.472 | 7.513 | 147,029 | +0.01(+0.07%) |
Oct 04, 2016 | 7.579 | 7.579 | 7.492 | 7.508 | 122,042 | -0.07(-0.88%) |
Oct 03, 2016 | 7.579 | 7.589 | 7.559 | 7.574 | 141,886 | +0.00(+0.00%) |
Sep 30, 2016 | 7.589 | 7.589 | 7.538 | 7.574 | 96,470 | +0.03(+0.41%) |
Sep 29, 2016 | 7.599 | 7.599 | 7.518 | 7.543 | 55,690 | -0.04(-0.48%) |
Sep 28, 2016 | 7.579 | 7.584 | 7.538 | 7.579 | 97,124 | +0.03(+0.34%) |
Sep 27, 2016 | 7.523 | 7.554 | 7.508 | 7.554 | 108,855 | +0.03(+0.41%) |
Sep 26, 2016 | 7.467 | 7.543 | 7.467 | 7.523 | 215,893 | -0.02(-0.20%) |
Sep 23, 2016 | 7.482 | 7.538 | 7.482 | 7.538 | 106,808 | +0.03(+0.41%) |
Sep 22, 2016 | 7.467 | 7.508 | 7.467 | 7.508 | 237,178 | +0.05(+0.68%) |
Sep 21, 2016 | 7.395 | 7.457 | 7.380 | 7.457 | 240,725 | +0.10(+1.39%) |
Sep 20, 2016 | 7.329 | 7.355 | 7.304 | 7.355 | 109,320 | +0.06(+0.86%) |
Sep 19, 2016 | 7.287 | 7.316 | 7.282 | 7.292 | 205,322 | +0.01(+0.14%) |
Sep 16, 2016 | 7.297 | 7.323 | 7.282 | 7.282 | 156,920 | -0.03(-0.42%) |
Sep 15, 2016 | 7.312 | 7.348 | 7.292 | 7.312 | 248,598 | -0.01(-0.07%) |
Sep 14, 2016 | 7.277 | 7.318 | 7.269 | 7.318 | 362,305 | +0.04(+0.56%) |
Sep 13, 2016 | 7.292 | 7.307 | 7.237 | 7.277 | 405,380 | -0.03(-0.35%) |
Sep 12, 2016 | 7.287 | 7.328 | 7.287 | 7.302 | 152,319 | -0.01(-0.07%) |
Sep 09, 2016 | 7.343 | 7.360 | 7.277 | 7.307 | 208,013 | -0.08(-1.03%) |
Sep 08, 2016 | 7.383 | 7.399 | 7.354 | 7.383 | 171,835 | +0.01(+0.07%) |
Sep 07, 2016 | 7.358 | 7.378 | 7.358 | 7.378 | 229,125 | +0.02(+0.21%) |
Sep 06, 2016 | 7.338 | 7.363 | 7.328 | 7.363 | 232,109 | +0.04(+0.48%) |
Sep 02, 2016 | 7.333 | 7.328 | 7.328 | 7.328 | 185,030 | +0.01(+0.07%) |