Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.407 | 7.463 | 7.283 | 7.345 | 97,876 | -0.04(-0.56%) |
Oct 28, 2016 | 7.465 | 7.472 | 7.382 | 7.386 | 70,161 | -0.06(-0.75%) |
Oct 27, 2016 | 7.502 | 7.502 | 7.436 | 7.442 | 38,960 | -0.03(-0.47%) |
Oct 26, 2016 | 7.481 | 7.498 | 7.444 | 7.477 | 54,980 | +0.00(+0.06%) |
Oct 25, 2016 | 7.555 | 7.555 | 7.436 | 7.473 | 165,315 | -0.04(-0.55%) |
Oct 24, 2016 | 7.539 | 7.560 | 7.485 | 7.514 | 66,212 | +0.03(+0.39%) |
Oct 21, 2016 | 7.469 | 7.498 | 7.440 | 7.485 | 48,382 | +0.03(+0.39%) |
Oct 20, 2016 | 7.457 | 7.465 | 7.386 | 7.457 | 90,270 | +0.02(+0.33%) |
Oct 19, 2016 | 7.440 | 7.483 | 7.428 | 7.432 | 82,011 | +0.02(+0.28%) |
Oct 18, 2016 | 7.461 | 7.461 | 7.362 | 7.411 | 88,024 | +0.03(+0.39%) |
Oct 17, 2016 | 7.485 | 7.506 | 7.316 | 7.382 | 131,895 | -0.09(-1.21%) |
Oct 14, 2016 | 7.564 | 7.588 | 7.452 | 7.473 | 107,138 | -0.04(-0.49%) |
Oct 13, 2016 | 7.522 | 7.564 | 7.473 | 7.510 | 87,840 | -0.02(-0.33%) |
Oct 12, 2016 | 7.626 | 7.626 | 7.506 | 7.535 | 93,887 | -0.07(-0.98%) |
Oct 11, 2016 | 7.720 | 7.720 | 7.580 | 7.609 | 94,106 | -0.09(-1.19%) |
Oct 10, 2016 | 7.730 | 7.732 | 7.685 | 7.701 | 72,695 | +0.02(+0.21%) |
Oct 07, 2016 | 7.701 | 7.709 | 7.636 | 7.685 | 46,183 | +0.02(+0.21%) |
Oct 06, 2016 | 7.713 | 7.713 | 7.623 | 7.668 | 38,538 | -0.02(-0.32%) |
Oct 05, 2016 | 7.754 | 7.754 | 7.684 | 7.693 | 37,603 | -0.01(-0.14%) |
Oct 04, 2016 | 7.779 | 7.795 | 7.685 | 7.704 | 190,140 | -0.04(-0.54%) |
Oct 03, 2016 | 7.762 | 7.799 | 7.705 | 7.746 | 36,564 | -0.03(-0.42%) |
Sep 30, 2016 | 7.713 | 7.791 | 7.656 | 7.779 | 37,990 | +0.08(+1.06%) |
Sep 29, 2016 | 7.799 | 7.799 | 7.623 | 7.697 | 73,404 | -0.07(-0.95%) |
Sep 28, 2016 | 7.758 | 7.779 | 7.730 | 7.771 | 87,099 | +0.02(+0.32%) |
Sep 27, 2016 | 7.734 | 7.771 | 7.632 | 7.746 | 70,737 | +0.03(+0.44%) |
Sep 26, 2016 | 7.746 | 7.787 | 7.636 | 7.712 | 125,897 | -0.04(-0.54%) |
Sep 23, 2016 | 7.750 | 7.775 | 7.673 | 7.754 | 81,379 | +0.03(+0.37%) |
Sep 22, 2016 | 7.799 | 7.799 | 7.672 | 7.726 | 90,840 | -0.01(-0.16%) |
Sep 21, 2016 | 7.697 | 7.754 | 7.623 | 7.738 | 193,014 | +0.09(+1.18%) |
Sep 20, 2016 | 7.713 | 7.713 | 7.603 | 7.648 | 55,389 | +0.00(+0.00%) |
Sep 19, 2016 | 7.754 | 7.783 | 7.619 | 7.648 | 123,189 | -0.08(-1.01%) |
Sep 16, 2016 | 7.615 | 7.738 | 7.558 | 7.726 | 172,467 | +0.13(+1.67%) |
Sep 15, 2016 | 7.595 | 7.657 | 7.542 | 7.599 | 65,960 | +0.02(+0.32%) |
Sep 14, 2016 | 7.599 | 7.623 | 7.517 | 7.574 | 57,718 | -0.00(-0.05%) |
Sep 13, 2016 | 7.648 | 7.677 | 7.521 | 7.578 | 108,640 | -0.09(-1.23%) |
Sep 12, 2016 | 7.578 | 7.697 | 7.521 | 7.672 | 102,573 | +0.04(+0.59%) |
Sep 09, 2016 | 7.840 | 7.856 | 7.603 | 7.628 | 285,535 | -0.22(-2.86%) |
Sep 08, 2016 | 7.852 | 7.881 | 7.787 | 7.852 | 219,687 | +0.03(+0.40%) |
Sep 07, 2016 | 7.829 | 7.829 | 7.760 | 7.821 | 209,212 | -0.00(-0.05%) |
Sep 06, 2016 | 7.792 | 7.825 | 7.789 | 7.825 | 90,742 | +0.04(+0.47%) |
Sep 02, 2016 | 7.756 | 7.788 | 7.788 | 7.788 | 88,839 | +0.05(+0.68%) |
Sep 01, 2016 | 7.715 | 7.744 | 7.663 | 7.736 | 84,599 | +0.04(+0.53%) |
Aug 31, 2016 | 7.707 | 7.711 | 7.630 | 7.695 | 83,837 | -0.02(-0.21%) |
Aug 30, 2016 | 7.720 | 7.732 | 7.679 | 7.711 | 105,030 | -0.01(-0.16%) |
Aug 29, 2016 | 7.695 | 7.736 | 7.691 | 7.724 | 71,357 | +0.08(+1.06%) |
Aug 26, 2016 | 7.671 | 7.764 | 7.602 | 7.643 | 127,005 | -0.05(-0.63%) |
Aug 25, 2016 | 7.687 | 7.699 | 7.653 | 7.691 | 57,975 | +0.00(+0.00%) |
Aug 24, 2016 | 7.760 | 7.768 | 7.691 | 7.691 | 65,267 | -0.03(-0.37%) |
Aug 23, 2016 | 7.732 | 7.792 | 7.715 | 7.720 | 67,273 | +0.02(+0.32%) |
Aug 22, 2016 | 7.687 | 7.695 | 7.651 | 7.695 | 69,551 | +0.02(+0.32%) |
Aug 19, 2016 | 7.703 | 7.703 | 7.610 | 7.671 | 112,611 | -0.02(-0.26%) |
Aug 18, 2016 | 7.707 | 7.717 | 7.643 | 7.691 | 121,500 | +0.02(+0.32%) |
Aug 17, 2016 | 7.711 | 7.728 | 7.659 | 7.667 | 48,461 | -0.02(-0.32%) |
Aug 16, 2016 | 7.720 | 7.732 | 7.659 | 7.691 | 131,265 | -0.02(-0.32%) |
Aug 15, 2016 | 7.752 | 7.760 | 7.675 | 7.715 | 69,734 | +0.00(+0.05%) |
Aug 12, 2016 | 7.817 | 7.817 | 7.679 | 7.711 | 133,846 | -0.11(-1.35%) |
Aug 11, 2016 | 7.809 | 7.837 | 7.780 | 7.817 | 104,672 | +0.04(+0.57%) |
Aug 10, 2016 | 7.829 | 7.837 | 7.687 | 7.772 | 212,894 | -0.02(-0.26%) |
Aug 09, 2016 | 7.809 | 7.825 | 7.671 | 7.792 | 106,032 | +0.06(+0.77%) |
Aug 08, 2016 | 7.701 | 7.757 | 7.685 | 7.733 | 99,631 | +0.03(+0.42%) |
Aug 05, 2016 | 7.685 | 7.729 | 7.639 | 7.701 | 76,866 | +0.06(+0.79%) |
Aug 04, 2016 | 7.604 | 7.645 | 7.588 | 7.641 | 62,258 | +0.06(+0.74%) |
Aug 03, 2016 | 7.548 | 7.584 | 7.492 | 7.584 | 78,243 | +0.06(+0.75%) |
Aug 02, 2016 | 7.641 | 7.641 | 7.476 | 7.528 | 179,221 | -0.09(-1.21%) |