Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.110 | 8.190 | 8.010 | 8.120 | 20,410 | +0.12(+1.50%) |
Nov 29, 2016 | 7.980 | 8.030 | 7.960 | 8.000 | 41,631 | +0.07(+0.88%) |
Nov 28, 2016 | 7.820 | 7.963 | 7.790 | 7.930 | 37,335 | +0.24(+3.12%) |
Nov 25, 2016 | 7.640 | 7.719 | 7.510 | 7.690 | 25,816 | -0.07(-0.90%) |
Nov 23, 2016 | 7.760 | 7.760 | 7.760 | 0 | -0.02(-0.26%) | |
Nov 22, 2016 | 7.780 | 7.788 | 7.740 | 7.780 | 9,045 | +0.12(+1.57%) |
Nov 21, 2016 | 7.530 | 7.680 | 7.500 | 7.660 | 34,157 | +0.36(+4.93%) |
Nov 18, 2016 | 7.270 | 7.320 | 7.250 | 7.300 | 11,403 | -0.02(-0.27%) |
Nov 17, 2016 | 7.360 | 7.400 | 7.290 | 7.320 | 5,074 | -0.07(-0.95%) |
Nov 16, 2016 | 7.340 | 7.460 | 7.340 | 7.390 | 15,364 | +0.21(+2.92%) |
Nov 15, 2016 | 7.210 | 7.221 | 7.040 | 7.180 | 27,326 | +0.18(+2.57%) |
Nov 14, 2016 | 7.080 | 7.120 | 6.980 | 7.000 | 23,805 | -0.20(-2.78%) |
Nov 11, 2016 | 7.110 | 7.220 | 7.110 | 7.200 | 8,995 | -0.01(-0.14%) |
Nov 10, 2016 | 7.300 | 7.300 | 7.170 | 7.210 | 9,190 | -0.18(-2.44%) |
Nov 09, 2016 | 7.380 | 7.470 | 7.280 | 7.390 | 19,453 | +0.08(+1.09%) |
Nov 08, 2016 | 7.390 | 7.440 | 7.310 | 7.310 | 9,688 | -0.15(-2.01%) |
Nov 07, 2016 | 7.440 | 7.530 | 7.330 | 7.460 | 22,675 | +0.10(+1.36%) |
Nov 04, 2016 | 7.190 | 7.370 | 7.190 | 7.360 | 6,538 | +0.11(+1.52%) |
Nov 03, 2016 | 7.300 | 7.367 | 7.250 | 7.250 | 8,628 | -0.10(-1.36%) |
Nov 02, 2016 | 7.420 | 7.450 | 7.350 | 7.350 | 1,116 | -0.07(-0.94%) |
Nov 01, 2016 | 7.490 | 7.490 | 7.390 | 7.420 | 11,858 | -0.07(-0.93%) |
Oct 31, 2016 | 7.530 | 7.560 | 7.430 | 7.490 | 17,062 | +0.15(+2.04%) |
Oct 28, 2016 | 7.250 | 7.420 | 7.250 | 7.340 | 7,924 | +0.02(+0.27%) |
Oct 27, 2016 | 7.390 | 7.440 | 7.300 | 7.320 | 11,470 | -0.23(-3.05%) |
Oct 26, 2016 | 7.610 | 7.620 | 7.515 | 7.550 | 9,511 | -0.22(-2.83%) |
Oct 25, 2016 | 7.710 | 7.810 | 7.710 | 7.770 | 4,773 | -0.03(-0.38%) |
Oct 24, 2016 | 7.630 | 7.800 | 7.630 | 7.800 | 7,890 | +0.09(+1.17%) |
Oct 21, 2016 | 7.700 | 7.730 | 7.590 | 7.710 | 22,463 | -0.11(-1.41%) |
Oct 20, 2016 | 7.910 | 7.910 | 7.820 | 7.820 | 3,707 | -0.07(-0.89%) |
Oct 19, 2016 | 7.900 | 7.940 | 7.860 | 7.890 | 8,935 | -0.08(-1.00%) |
Oct 18, 2016 | 7.730 | 7.970 | 7.730 | 7.970 | 28,771 | +0.31(+4.05%) |
Oct 17, 2016 | 7.710 | 7.710 | 7.640 | 7.660 | 8,821 | +0.01(+0.13%) |
Oct 14, 2016 | 7.710 | 7.710 | 7.610 | 7.650 | 8,854 | -0.08(-1.03%) |
Oct 13, 2016 | 7.710 | 7.770 | 7.665 | 7.730 | 12,875 | -0.03(-0.39%) |
Oct 12, 2016 | 7.800 | 7.890 | 7.760 | 7.760 | 7,745 | -0.03(-0.39%) |
Oct 11, 2016 | 7.960 | 7.960 | 7.760 | 7.790 | 9,882 | -0.13(-1.64%) |
Oct 10, 2016 | 7.850 | 7.980 | 7.820 | 7.920 | 25,276 | +0.18(+2.33%) |
Oct 07, 2016 | 7.700 | 7.770 | 7.700 | 7.740 | 11,922 | +0.04(+0.52%) |
Oct 06, 2016 | 7.710 | 7.750 | 7.670 | 7.700 | 21,880 | +0.18(+2.39%) |
Oct 05, 2016 | 7.550 | 7.550 | 7.470 | 7.520 | 18,428 | +0.19(+2.59%) |
Oct 04, 2016 | 7.380 | 7.410 | 7.330 | 7.330 | 5,467 | -0.09(-1.21%) |
Oct 03, 2016 | 7.440 | 7.450 | 7.410 | 7.420 | 5,559 | -0.07(-0.93%) |
Sep 30, 2016 | 7.520 | 7.540 | 7.420 | 7.490 | 6,301 | +0.08(+1.08%) |
Sep 29, 2016 | 7.530 | 7.550 | 7.410 | 7.410 | 9,837 | -0.15(-1.98%) |
Sep 28, 2016 | 7.510 | 7.600 | 7.500 | 7.560 | 9,811 | +0.06(+0.80%) |
Sep 27, 2016 | 7.440 | 7.503 | 7.440 | 7.500 | 7,496 | +0.11(+1.49%) |
Sep 26, 2016 | 7.460 | 7.460 | 7.340 | 7.390 | 13,063 | -0.32(-4.15%) |
Sep 23, 2016 | 7.580 | 7.720 | 7.580 | 7.710 | 14,008 | +0.02(+0.26%) |
Sep 22, 2016 | 7.860 | 7.860 | 7.650 | 7.690 | 19,907 | -0.19(-2.41%) |
Sep 21, 2016 | 7.840 | 7.900 | 7.760 | 7.880 | 16,773 | +0.45(+6.06%) |
Sep 20, 2016 | 7.540 | 7.590 | 7.430 | 7.430 | 6,414 | -0.02(-0.27%) |
Sep 19, 2016 | 7.460 | 7.580 | 7.420 | 7.450 | 15,881 | -0.06(-0.80%) |
Sep 16, 2016 | 7.410 | 7.543 | 7.410 | 7.510 | 7,267 | +0.01(+0.13%) |
Sep 15, 2016 | 7.560 | 7.560 | 7.430 | 7.500 | 10,876 | -0.11(-1.45%) |
Sep 14, 2016 | 7.720 | 7.730 | 7.600 | 7.610 | 10,902 | +0.03(+0.40%) |
Sep 13, 2016 | 7.750 | 7.750 | 7.530 | 7.580 | 10,924 | -0.21(-2.70%) |
Sep 12, 2016 | 7.760 | 7.820 | 7.610 | 7.790 | 32,500 | +0.25(+3.32%) |
Sep 09, 2016 | 7.750 | 7.750 | 7.540 | 7.540 | 6,645 | -0.18(-2.33%) |
Sep 08, 2016 | 7.760 | 7.760 | 7.680 | 7.720 | 5,183 | -0.05(-0.64%) |
Sep 07, 2016 | 7.820 | 7.870 | 7.726 | 7.770 | 7,968 | +0.07(+0.91%) |
Sep 06, 2016 | 7.730 | 7.730 | 7.610 | 7.700 | 24,213 | +0.34(+4.62%) |
Sep 02, 2016 | 7.300 | 7.360 | 7.360 | 7.360 | 2,600 | +0.12(+1.66%) |