Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.651 | 7.682 | 7.625 | 7.641 | 195,343 | +0.01(+0.08%) |
Nov 29, 2016 | 7.682 | 7.687 | 7.614 | 7.635 | 149,353 | -0.04(-0.54%) |
Nov 28, 2016 | 7.744 | 7.744 | 7.666 | 7.677 | 102,411 | -0.02(-0.27%) |
Nov 25, 2016 | 7.692 | 7.786 | 7.682 | 7.698 | 62,031 | +0.04(+0.55%) |
Nov 23, 2016 | 7.656 | 7.656 | 7.656 | 0 | -0.04(-0.48%) | |
Nov 22, 2016 | 7.692 | 7.718 | 7.664 | 7.692 | 194,386 | +0.03(+0.41%) |
Nov 21, 2016 | 7.635 | 7.687 | 7.635 | 7.661 | 100,657 | +0.07(+0.98%) |
Nov 18, 2016 | 7.561 | 7.597 | 7.519 | 7.587 | 129,402 | +0.05(+0.69%) |
Nov 17, 2016 | 7.550 | 7.561 | 7.478 | 7.535 | 168,773 | -0.01(-0.07%) |
Nov 16, 2016 | 7.494 | 7.561 | 7.479 | 7.540 | 131,167 | +0.02(+0.28%) |
Nov 15, 2016 | 7.426 | 7.519 | 7.416 | 7.519 | 176,173 | +0.09(+1.18%) |
Nov 14, 2016 | 7.411 | 7.452 | 7.385 | 7.431 | 226,924 | -0.03(-0.35%) |
Nov 11, 2016 | 7.437 | 7.525 | 7.411 | 7.457 | 158,033 | +0.04(+0.49%) |
Nov 10, 2016 | 7.468 | 7.468 | 7.343 | 7.421 | 147,600 | -0.05(-0.62%) |
Nov 09, 2016 | 7.442 | 7.504 | 7.421 | 7.468 | 73,843 | -0.01(-0.14%) |
Nov 08, 2016 | 7.483 | 7.488 | 7.364 | 7.478 | 63,414 | +0.01(+0.14%) |
Nov 07, 2016 | 7.483 | 7.499 | 7.447 | 7.468 | 99,383 | +0.06(+0.77%) |
Nov 04, 2016 | 7.473 | 7.509 | 7.400 | 7.411 | 111,542 | -0.05(-0.69%) |
Nov 03, 2016 | 7.478 | 7.503 | 7.400 | 7.462 | 116,980 | +0.01(+0.14%) |
Nov 02, 2016 | 7.545 | 7.545 | 7.447 | 7.452 | 82,118 | -0.11(-1.51%) |
Nov 01, 2016 | 7.633 | 7.638 | 7.540 | 7.566 | 137,144 | -0.05(-0.61%) |
Oct 31, 2016 | 7.618 | 7.638 | 7.601 | 7.613 | 153,824 | +0.02(+0.20%) |
Oct 28, 2016 | 7.576 | 7.613 | 7.535 | 7.597 | 144,823 | +0.02(+0.27%) |
Oct 27, 2016 | 7.618 | 7.644 | 7.561 | 7.576 | 107,387 | -0.03(-0.41%) |
Oct 26, 2016 | 7.607 | 7.659 | 7.607 | 7.607 | 121,543 | +0.00(+0.00%) |
Oct 25, 2016 | 7.607 | 7.623 | 7.587 | 7.607 | 86,680 | +0.02(+0.27%) |
Oct 24, 2016 | 7.587 | 7.613 | 7.561 | 7.587 | 103,069 | +0.01(+0.14%) |
Oct 21, 2016 | 7.545 | 7.578 | 7.530 | 7.576 | 108,431 | +0.02(+0.27%) |
Oct 20, 2016 | 7.576 | 7.587 | 7.514 | 7.556 | 108,140 | -0.01(-0.14%) |
Oct 19, 2016 | 7.519 | 7.571 | 7.519 | 7.566 | 120,662 | +0.08(+1.12%) |
Oct 18, 2016 | 7.497 | 7.518 | 7.466 | 7.482 | 91,636 | +0.03(+0.34%) |
Oct 17, 2016 | 7.487 | 7.495 | 7.456 | 7.456 | 86,876 | -0.02(-0.21%) |
Oct 14, 2016 | 7.482 | 7.502 | 7.472 | 7.472 | 96,267 | +0.01(+0.14%) |
Oct 13, 2016 | 7.492 | 7.533 | 7.461 | 7.461 | 121,552 | -0.06(-0.75%) |
Oct 12, 2016 | 7.585 | 7.585 | 7.508 | 7.518 | 184,280 | -0.06(-0.81%) |
Oct 11, 2016 | 7.605 | 7.605 | 7.549 | 7.580 | 103,499 | -0.04(-0.47%) |
Oct 10, 2016 | 7.569 | 7.616 | 7.569 | 7.616 | 55,465 | +0.03(+0.41%) |
Oct 07, 2016 | 7.590 | 7.600 | 7.554 | 7.585 | 124,842 | +0.03(+0.41%) |
Oct 06, 2016 | 7.569 | 7.605 | 7.533 | 7.554 | 79,873 | -0.02(-0.27%) |
Oct 05, 2016 | 7.616 | 7.626 | 7.533 | 7.574 | 145,833 | +0.01(+0.07%) |
Oct 04, 2016 | 7.641 | 7.641 | 7.554 | 7.569 | 121,050 | -0.07(-0.88%) |
Oct 03, 2016 | 7.641 | 7.652 | 7.621 | 7.636 | 140,732 | +0.00(+0.00%) |
Sep 30, 2016 | 7.652 | 7.652 | 7.600 | 7.636 | 95,685 | +0.03(+0.41%) |
Sep 29, 2016 | 7.662 | 7.662 | 7.579 | 7.605 | 55,237 | -0.04(-0.48%) |
Sep 28, 2016 | 7.641 | 7.646 | 7.600 | 7.641 | 96,335 | +0.03(+0.34%) |
Sep 27, 2016 | 7.585 | 7.616 | 7.569 | 7.616 | 107,970 | +0.03(+0.41%) |
Sep 26, 2016 | 7.528 | 7.605 | 7.528 | 7.585 | 214,137 | -0.02(-0.20%) |
Sep 23, 2016 | 7.544 | 7.600 | 7.544 | 7.600 | 105,939 | +0.03(+0.41%) |
Sep 22, 2016 | 7.528 | 7.569 | 7.528 | 7.569 | 235,249 | +0.05(+0.68%) |
Sep 21, 2016 | 7.456 | 7.518 | 7.441 | 7.518 | 238,767 | +0.10(+1.39%) |
Sep 20, 2016 | 7.389 | 7.415 | 7.364 | 7.415 | 108,431 | +0.06(+0.86%) |
Sep 19, 2016 | 7.347 | 7.376 | 7.342 | 7.352 | 203,652 | +0.01(+0.14%) |
Sep 16, 2016 | 7.357 | 7.383 | 7.342 | 7.342 | 155,644 | -0.03(-0.42%) |
Sep 15, 2016 | 7.372 | 7.408 | 7.352 | 7.372 | 246,576 | -0.01(-0.07%) |
Sep 14, 2016 | 7.337 | 7.378 | 7.329 | 7.378 | 359,359 | +0.04(+0.56%) |
Sep 13, 2016 | 7.352 | 7.367 | 7.296 | 7.337 | 402,083 | -0.03(-0.35%) |
Sep 12, 2016 | 7.347 | 7.388 | 7.347 | 7.362 | 151,080 | -0.01(-0.07%) |
Sep 09, 2016 | 7.403 | 7.420 | 7.337 | 7.367 | 206,322 | -0.08(-1.03%) |
Sep 08, 2016 | 7.444 | 7.459 | 7.415 | 7.444 | 170,437 | +0.01(+0.07%) |
Sep 07, 2016 | 7.418 | 7.439 | 7.418 | 7.439 | 227,262 | +0.02(+0.21%) |
Sep 06, 2016 | 7.398 | 7.423 | 7.388 | 7.423 | 230,221 | +0.04(+0.48%) |
Sep 02, 2016 | 7.393 | 7.388 | 7.388 | 7.388 | 183,525 | +0.01(+0.07%) |