Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.953 | 6.969 | 6.830 | 6.838 | 127,988 | -0.11(-1.53%) |
Oct 28, 2016 | 7.042 | 7.059 | 6.920 | 6.945 | 40,707 | -0.07(-0.93%) |
Oct 27, 2016 | 7.214 | 7.214 | 6.985 | 7.010 | 124,033 | -0.13(-1.83%) |
Oct 26, 2016 | 7.222 | 7.263 | 7.116 | 7.140 | 27,208 | -0.12(-1.69%) |
Oct 25, 2016 | 7.369 | 7.369 | 7.246 | 7.263 | 34,951 | -0.08(-1.11%) |
Oct 24, 2016 | 7.426 | 7.426 | 7.320 | 7.344 | 38,486 | +0.01(+0.11%) |
Oct 21, 2016 | 7.295 | 7.418 | 7.295 | 7.336 | 77,949 | -0.02(-0.22%) |
Oct 20, 2016 | 7.361 | 7.377 | 7.197 | 7.353 | 36,701 | +0.02(+0.33%) |
Oct 19, 2016 | 7.295 | 7.532 | 7.295 | 7.328 | 32,538 | +0.05(+0.67%) |
Oct 18, 2016 | 7.402 | 7.532 | 7.149 | 7.279 | 68,143 | -0.07(-0.89%) |
Oct 17, 2016 | 7.426 | 7.450 | 7.295 | 7.344 | 124,297 | -0.06(-0.77%) |
Oct 14, 2016 | 7.573 | 7.577 | 7.357 | 7.402 | 58,463 | -0.11(-1.41%) |
Oct 13, 2016 | 7.597 | 7.777 | 7.508 | 7.508 | 31,063 | -0.16(-2.13%) |
Oct 12, 2016 | 7.703 | 7.891 | 7.638 | 7.671 | 12,098 | +0.01(+0.11%) |
Oct 11, 2016 | 7.842 | 7.907 | 7.630 | 7.663 | 14,303 | -0.18(-2.29%) |
Oct 10, 2016 | 7.891 | 7.970 | 7.752 | 7.842 | 20,142 | -0.02(-0.31%) |
Oct 07, 2016 | 7.924 | 8.226 | 7.850 | 7.867 | 43,089 | -0.13(-1.63%) |
Oct 06, 2016 | 7.875 | 8.038 | 7.728 | 7.997 | 25,426 | +0.08(+1.03%) |
Oct 05, 2016 | 7.712 | 7.932 | 7.663 | 7.916 | 44,063 | +0.21(+2.75%) |
Oct 04, 2016 | 7.712 | 7.793 | 7.622 | 7.703 | 28,448 | +0.00(+0.00%) |
Oct 03, 2016 | 7.614 | 7.712 | 7.572 | 7.703 | 13,536 | +0.08(+1.07%) |
Sep 30, 2016 | 7.589 | 7.720 | 7.426 | 7.622 | 41,806 | +0.10(+1.30%) |
Sep 29, 2016 | 7.777 | 7.777 | 7.516 | 7.524 | 34,041 | -0.24(-3.05%) |
Sep 28, 2016 | 7.752 | 7.907 | 7.687 | 7.761 | 36,933 | +0.00(+0.00%) |
Sep 27, 2016 | 7.671 | 7.850 | 7.654 | 7.761 | 41,773 | +0.05(+0.64%) |
Sep 26, 2016 | 7.891 | 7.997 | 7.695 | 7.712 | 47,018 | -0.27(-3.37%) |
Sep 23, 2016 | 7.875 | 8.030 | 7.867 | 7.981 | 55,287 | +0.08(+1.03%) |
Sep 22, 2016 | 7.752 | 7.916 | 7.752 | 7.899 | 39,263 | +0.18(+2.33%) |
Sep 21, 2016 | 7.622 | 7.769 | 7.622 | 7.720 | 29,709 | +0.10(+1.28%) |
Sep 20, 2016 | 7.671 | 7.671 | 7.597 | 7.622 | 39,871 | -0.04(-0.53%) |
Sep 19, 2016 | 7.385 | 7.671 | 7.385 | 7.663 | 54,798 | +0.27(+3.64%) |
Sep 16, 2016 | 7.369 | 7.434 | 7.230 | 7.393 | 84,794 | +0.06(+0.78%) |
Sep 15, 2016 | 7.450 | 7.508 | 7.246 | 7.336 | 111,076 | -0.08(-1.10%) |
Sep 14, 2016 | 7.622 | 7.761 | 7.393 | 7.418 | 26,974 | -0.21(-2.78%) |
Sep 13, 2016 | 7.679 | 7.747 | 7.573 | 7.630 | 33,623 | -0.15(-1.89%) |
Sep 12, 2016 | 7.679 | 7.793 | 7.540 | 7.777 | 64,022 | +0.15(+1.93%) |
Sep 09, 2016 | 7.638 | 7.744 | 7.508 | 7.630 | 46,428 | -0.01(-0.11%) |
Sep 08, 2016 | 7.410 | 7.676 | 7.361 | 7.638 | 63,342 | +0.30(+4.12%) |
Sep 07, 2016 | 7.638 | 7.638 | 7.328 | 7.336 | 322,848 | -0.25(-3.33%) |
Sep 06, 2016 | 7.597 | 7.614 | 7.442 | 7.589 | 46,414 | -0.01(-0.11%) |
Sep 02, 2016 | 7.418 | 7.597 | 7.597 | 7.597 | 32,106 | +0.24(+3.33%) |
Sep 01, 2016 | 7.981 | 7.981 | 7.344 | 7.353 | 212,290 | -0.60(-7.59%) |
Aug 31, 2016 | 7.997 | 7.997 | 7.777 | 7.956 | 37,339 | +0.04(+0.52%) |
Aug 30, 2016 | 7.679 | 7.956 | 7.679 | 7.916 | 129,189 | +0.26(+3.41%) |
Aug 29, 2016 | 7.630 | 7.695 | 7.589 | 7.654 | 52,659 | +0.02(+0.21%) |
Aug 26, 2016 | 7.663 | 7.756 | 7.557 | 7.638 | 45,556 | -0.05(-0.64%) |
Aug 25, 2016 | 7.548 | 7.721 | 7.524 | 7.687 | 50,739 | +0.11(+1.40%) |
Aug 24, 2016 | 7.589 | 7.597 | 7.548 | 7.581 | 40,676 | -0.01(-0.11%) |
Aug 23, 2016 | 7.679 | 7.679 | 7.548 | 7.589 | 19,280 | +0.04(+0.54%) |
Aug 22, 2016 | 7.728 | 7.728 | 7.500 | 7.548 | 21,504 | -0.21(-2.73%) |
Aug 19, 2016 | 7.810 | 7.810 | 7.687 | 7.761 | 53,198 | +0.03(+0.42%) |
Aug 18, 2016 | 7.932 | 7.932 | 7.712 | 7.728 | 82,656 | -0.20(-2.57%) |
Aug 17, 2016 | 7.059 | 7.973 | 6.936 | 7.932 | 190,262 | +1.06(+15.44%) |
Aug 16, 2016 | 7.075 | 7.075 | 6.855 | 6.871 | 34,340 | -0.23(-3.22%) |
Aug 15, 2016 | 6.814 | 7.112 | 6.814 | 7.100 | 56,645 | +0.29(+4.32%) |
Aug 12, 2016 | 6.732 | 6.814 | 6.667 | 6.806 | 42,914 | +0.07(+1.09%) |
Aug 11, 2016 | 6.692 | 6.732 | 6.683 | 6.732 | 15,146 | +0.04(+0.61%) |
Aug 10, 2016 | 6.683 | 6.716 | 6.594 | 6.692 | 19,237 | +0.01(+0.12%) |
Aug 09, 2016 | 6.708 | 6.716 | 6.667 | 6.683 | 51,088 | -0.02(-0.36%) |
Aug 08, 2016 | 6.692 | 6.732 | 6.692 | 6.708 | 19,559 | +0.07(+1.11%) |
Aug 05, 2016 | 6.741 | 6.814 | 6.610 | 6.634 | 18,343 | -0.02(-0.37%) |
Aug 04, 2016 | 6.496 | 6.716 | 6.406 | 6.659 | 162,256 | +0.11(+1.62%) |
Aug 03, 2016 | 6.439 | 6.602 | 6.349 | 6.553 | 42,315 | +0.11(+1.77%) |
Aug 02, 2016 | 6.667 | 6.692 | 6.439 | 6.439 | 26,536 | -0.21(-3.19%) |