Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.665 | 7.704 | 7.610 | 7.685 | 114,170 | +0.04(+0.59%) |
Oct 28, 2016 | 7.645 | 7.680 | 7.610 | 7.640 | 172,768 | -0.02(-0.26%) |
Oct 27, 2016 | 7.695 | 7.720 | 7.650 | 7.660 | 51,307 | +0.02(+0.20%) |
Oct 26, 2016 | 7.620 | 7.690 | 7.610 | 7.645 | 303,118 | +0.09(+1.26%) |
Oct 25, 2016 | 7.530 | 7.570 | 7.505 | 7.550 | 542,741 | -0.08(-0.98%) |
Oct 24, 2016 | 7.670 | 7.670 | 7.595 | 7.625 | 1,278,156 | +0.07(+0.93%) |
Oct 21, 2016 | 7.530 | 7.560 | 7.500 | 7.555 | 418,593 | +0.06(+0.87%) |
Oct 20, 2016 | 7.460 | 7.540 | 7.460 | 7.490 | 82,161 | +0.11(+1.49%) |
Oct 19, 2016 | 7.300 | 7.420 | 7.300 | 7.380 | 10,518 | +0.15(+2.07%) |
Oct 18, 2016 | 7.230 | 7.230 | 7.180 | 7.230 | 16,919 | +0.08(+1.12%) |
Oct 17, 2016 | 7.210 | 7.210 | 7.140 | 7.150 | 19,343 | -0.06(-0.83%) |
Oct 14, 2016 | 7.205 | 7.270 | 7.200 | 7.210 | 24,786 | +0.12(+1.62%) |
Oct 13, 2016 | 7.045 | 7.110 | 7.025 | 7.095 | 92,566 | -0.15(-2.00%) |
Oct 12, 2016 | 7.180 | 7.270 | 7.180 | 7.240 | 154,904 | +0.07(+0.98%) |
Oct 11, 2016 | 7.240 | 7.260 | 7.160 | 7.170 | 112,906 | -0.08(-1.10%) |
Oct 10, 2016 | 7.250 | 7.310 | 7.250 | 7.250 | 50,711 | +0.02(+0.28%) |
Oct 07, 2016 | 7.270 | 7.275 | 7.150 | 7.230 | 40,345 | -0.13(-1.79%) |
Oct 06, 2016 | 7.290 | 7.362 | 7.290 | 7.362 | 34,777 | -0.05(-0.65%) |
Oct 05, 2016 | 7.340 | 7.430 | 7.340 | 7.410 | 55,469 | +0.10(+1.37%) |
Oct 04, 2016 | 7.320 | 7.330 | 7.270 | 7.310 | 31,499 | -0.02(-0.20%) |
Oct 03, 2016 | 7.350 | 7.350 | 7.280 | 7.325 | 231,162 | -0.06(-0.81%) |
Sep 30, 2016 | 7.280 | 7.400 | 7.280 | 7.385 | 128,867 | +0.13(+1.86%) |
Sep 29, 2016 | 7.380 | 7.390 | 7.240 | 7.250 | 260,887 | -0.12(-1.63%) |
Sep 28, 2016 | 7.250 | 7.410 | 7.220 | 7.370 | 49,266 | +0.15(+2.01%) |
Sep 27, 2016 | 7.160 | 7.240 | 7.150 | 7.225 | 23,613 | -0.04(-0.48%) |
Sep 26, 2016 | 7.270 | 7.305 | 7.240 | 7.260 | 19,425 | -0.16(-2.16%) |
Sep 23, 2016 | 7.460 | 7.460 | 7.350 | 7.420 | 67,232 | -0.30(-3.89%) |
Sep 22, 2016 | 7.670 | 7.760 | 7.670 | 7.720 | 52,074 | +0.25(+3.35%) |
Sep 21, 2016 | 7.380 | 7.490 | 7.350 | 7.470 | 30,559 | +0.01(+0.13%) |
Sep 20, 2016 | 7.500 | 7.500 | 7.410 | 7.460 | 57,093 | -0.07(-0.93%) |
Sep 19, 2016 | 7.570 | 7.580 | 7.480 | 7.530 | 30,783 | -0.02(-0.26%) |
Sep 16, 2016 | 7.520 | 7.572 | 7.500 | 7.550 | 25,185 | -0.26(-3.33%) |
Sep 15, 2016 | 7.730 | 7.840 | 7.730 | 7.810 | 294,541 | +0.09(+1.17%) |
Sep 14, 2016 | 7.780 | 7.800 | 7.700 | 7.720 | 1,800,718 | -0.01(-0.13%) |
Sep 13, 2016 | 7.730 | 7.760 | 7.680 | 7.730 | 197,215 | +0.00(+0.00%) |
Sep 12, 2016 | 7.598 | 7.730 | 7.598 | 7.730 | 44,112 | +0.08(+1.05%) |
Sep 09, 2016 | 7.780 | 7.780 | 7.640 | 7.650 | 14,937 | -0.04(-0.58%) |
Sep 08, 2016 | 7.700 | 7.730 | 7.670 | 7.695 | 53,796 | +0.04(+0.46%) |
Sep 07, 2016 | 7.660 | 7.714 | 7.620 | 7.660 | 131,854 | +0.02(+0.26%) |
Sep 06, 2016 | 7.660 | 7.670 | 7.580 | 7.640 | 10,666 | -0.02(-0.26%) |
Sep 02, 2016 | 7.660 | 7.660 | 7.660 | 0 | +0.00(+0.00%) | |
Sep 01, 2016 | 7.650 | 7.670 | 7.580 | 7.660 | 25,907 | +0.20(+2.61%) |
Aug 31, 2016 | 7.490 | 7.497 | 7.440 | 7.465 | 27,129 | -0.04(-0.47%) |
Aug 30, 2016 | 7.525 | 7.540 | 7.480 | 7.500 | 282,369 | -0.05(-0.66%) |
Aug 29, 2016 | 7.500 | 7.560 | 7.495 | 7.550 | 354,017 | +0.10(+1.34%) |
Aug 26, 2016 | 7.502 | 7.600 | 7.410 | 7.450 | 291,421 | +0.00(+0.00%) |
Aug 25, 2016 | 7.445 | 7.490 | 7.430 | 7.450 | 20,285 | -0.06(-0.80%) |
Aug 24, 2016 | 7.520 | 7.550 | 7.490 | 7.510 | 12,870 | +0.06(+0.74%) |
Aug 23, 2016 | 7.400 | 7.500 | 7.400 | 7.455 | 151,540 | +0.19(+2.55%) |
Aug 22, 2016 | 7.220 | 7.300 | 7.220 | 7.269 | 46,969 | -0.03(-0.42%) |
Aug 19, 2016 | 7.204 | 7.300 | 7.190 | 7.300 | 32,332 | +0.13(+1.81%) |
Aug 18, 2016 | 7.100 | 7.170 | 7.060 | 7.170 | 24,320 | +0.21(+3.09%) |
Aug 17, 2016 | 6.910 | 6.978 | 6.880 | 6.955 | 18,018 | -0.05(-0.78%) |
Aug 16, 2016 | 6.980 | 7.050 | 6.960 | 7.010 | 28,994 | +0.04(+0.50%) |
Aug 15, 2016 | 6.940 | 7.000 | 6.940 | 6.975 | 29,996 | -0.01(-0.07%) |
Aug 12, 2016 | 7.010 | 7.120 | 6.970 | 6.980 | 52,885 | +0.21(+3.10%) |
Aug 11, 2016 | 6.760 | 6.840 | 6.730 | 6.770 | 47,733 | -0.05(-0.73%) |
Aug 10, 2016 | 6.860 | 6.890 | 6.804 | 6.820 | 92,887 | -0.04(-0.58%) |
Aug 09, 2016 | 6.850 | 6.930 | 6.800 | 6.860 | 38,266 | +0.09(+1.33%) |
Aug 08, 2016 | 6.810 | 6.810 | 6.740 | 6.770 | 40,276 | -0.04(-0.51%) |
Aug 05, 2016 | 6.745 | 6.820 | 6.745 | 6.805 | 30,520 | +0.09(+1.42%) |
Aug 04, 2016 | 6.726 | 6.740 | 6.680 | 6.710 | 32,067 | +0.07(+0.98%) |
Aug 03, 2016 | 6.600 | 6.650 | 6.580 | 6.645 | 72,745 | -0.05(-0.67%) |
Aug 02, 2016 | 6.650 | 6.690 | 6.630 | 6.690 | 34,582 | +0.00(+0.00%) |