Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.377 | 7.377 | 7.347 | 7.347 | 3,324 | +0.02(+0.26%) |
Nov 29, 2016 | 7.359 | 7.359 | 7.303 | 7.328 | 6,465 | -0.03(-0.42%) |
Nov 28, 2016 | 7.377 | 7.377 | 7.359 | 7.359 | 5,878 | -0.02(-0.25%) |
Nov 25, 2016 | 7.381 | 7.385 | 7.371 | 7.377 | 2,254 | -0.02(-0.25%) |
Nov 23, 2016 | 7.396 | 7.396 | 7.396 | 0 | +0.01(+0.09%) | |
Nov 22, 2016 | 7.427 | 7.427 | 7.365 | 7.389 | 13,253 | +0.01(+0.08%) |
Nov 21, 2016 | 7.421 | 7.427 | 7.341 | 7.383 | 20,763 | -0.05(-0.67%) |
Nov 18, 2016 | 7.439 | 7.439 | 7.359 | 7.433 | 19,745 | +0.05(+0.67%) |
Nov 17, 2016 | 7.328 | 7.427 | 7.315 | 7.383 | 30,245 | +0.03(+0.42%) |
Nov 16, 2016 | 7.383 | 7.383 | 7.303 | 7.353 | 42,515 | -0.11(-1.49%) |
Nov 15, 2016 | 7.476 | 7.495 | 7.421 | 7.464 | 67,519 | -0.04(-0.49%) |
Nov 14, 2016 | 7.526 | 7.526 | 7.481 | 7.501 | 5,247 | -0.02(-0.25%) |
Nov 11, 2016 | 7.563 | 7.563 | 7.486 | 7.520 | 9,279 | -0.04(-0.49%) |
Nov 10, 2016 | 7.544 | 7.581 | 7.452 | 7.557 | 11,373 | +0.08(+1.12%) |
Nov 09, 2016 | 7.309 | 7.482 | 7.309 | 7.473 | 26,840 | +0.15(+2.11%) |
Nov 08, 2016 | 7.297 | 7.340 | 7.266 | 7.319 | 24,009 | +0.04(+0.55%) |
Nov 07, 2016 | 7.254 | 7.285 | 7.223 | 7.278 | 28,581 | +0.02(+0.34%) |
Nov 04, 2016 | 7.254 | 7.278 | 7.235 | 7.254 | 19,940 | -0.01(-0.09%) |
Nov 03, 2016 | 7.396 | 7.396 | 7.235 | 7.260 | 11,132 | +0.01(+0.19%) |
Nov 02, 2016 | 7.266 | 7.320 | 7.246 | 7.246 | 8,955 | +0.02(+0.32%) |
Nov 01, 2016 | 7.223 | 7.247 | 7.204 | 7.223 | 12,662 | +0.02(+0.26%) |
Oct 31, 2016 | 7.173 | 7.247 | 7.173 | 7.204 | 9,477 | +0.05(+0.69%) |
Oct 28, 2016 | 7.210 | 7.224 | 6.990 | 7.155 | 98,180 | -0.09(-1.28%) |
Oct 27, 2016 | 7.291 | 7.291 | 7.239 | 7.247 | 6,127 | +0.00(+0.00%) |
Oct 26, 2016 | 7.297 | 7.309 | 7.247 | 7.247 | 24,680 | -0.08(-1.06%) |
Oct 25, 2016 | 7.328 | 7.328 | 7.309 | 7.325 | 6,280 | -0.01(-0.13%) |
Oct 24, 2016 | 7.359 | 7.359 | 7.334 | 7.334 | 6,444 | -0.04(-0.59%) |
Oct 21, 2016 | 7.429 | 7.433 | 7.371 | 7.377 | 8,030 | +0.04(+0.59%) |
Oct 20, 2016 | 7.247 | 7.340 | 7.247 | 7.334 | 7,456 | +0.02(+0.34%) |
Oct 19, 2016 | 7.339 | 7.339 | 7.291 | 7.309 | 6,355 | -0.01(-0.08%) |
Oct 18, 2016 | 7.340 | 7.340 | 7.265 | 7.315 | 17,652 | -0.02(-0.34%) |
Oct 17, 2016 | 7.365 | 7.383 | 7.261 | 7.340 | 6,324 | +0.01(+0.18%) |
Oct 14, 2016 | 7.365 | 7.414 | 7.316 | 7.327 | 4,898 | +0.02(+0.24%) |
Oct 13, 2016 | 7.383 | 7.427 | 7.260 | 7.309 | 32,919 | -0.14(-1.83%) |
Oct 12, 2016 | 7.513 | 7.513 | 7.433 | 7.445 | 11,531 | -0.07(-0.91%) |
Oct 11, 2016 | 7.501 | 7.513 | 7.501 | 7.513 | 1,010 | -0.02(-0.33%) |
Oct 10, 2016 | 7.594 | 7.594 | 7.470 | 7.538 | 19,429 | -0.06(-0.73%) |
Oct 07, 2016 | 7.581 | 7.594 | 7.482 | 7.594 | 7,335 | +0.11(+1.43%) |
Oct 06, 2016 | 7.575 | 7.575 | 7.470 | 7.487 | 7,498 | -0.07(-0.87%) |
Oct 05, 2016 | 7.575 | 7.581 | 7.532 | 7.552 | 2,215 | -0.03(-0.35%) |
Oct 04, 2016 | 7.594 | 7.606 | 7.552 | 7.579 | 6,989 | +0.01(+0.13%) |
Oct 03, 2016 | 7.606 | 7.618 | 7.569 | 7.569 | 13,973 | +0.00(+0.00%) |
Sep 30, 2016 | 7.594 | 7.618 | 7.569 | 7.569 | 14,348 | -0.02(-0.20%) |
Sep 29, 2016 | 7.643 | 7.643 | 7.584 | 7.584 | 11,902 | -0.06(-0.77%) |
Sep 28, 2016 | 7.618 | 7.643 | 7.612 | 7.643 | 11,154 | +0.02(+0.24%) |
Sep 27, 2016 | 7.612 | 7.643 | 7.612 | 7.625 | 4,524 | -0.01(-0.08%) |
Sep 26, 2016 | 7.656 | 7.696 | 7.631 | 7.631 | 8,232 | -0.11(-1.36%) |
Sep 23, 2016 | 7.662 | 7.759 | 7.662 | 7.736 | 25,705 | +0.03(+0.40%) |
Sep 22, 2016 | 7.711 | 7.724 | 7.661 | 7.705 | 14,220 | +0.04(+0.48%) |
Sep 21, 2016 | 7.656 | 7.711 | 7.588 | 7.668 | 7,822 | +0.02(+0.24%) |
Sep 20, 2016 | 7.705 | 7.705 | 7.631 | 7.649 | 1,736 | -0.09(-1.12%) |
Sep 19, 2016 | 7.649 | 7.736 | 7.611 | 7.736 | 8,994 | +0.16(+2.12%) |
Sep 16, 2016 | 7.594 | 7.594 | 7.513 | 7.575 | 44,980 | -0.07(-0.89%) |
Sep 15, 2016 | 7.742 | 7.766 | 7.619 | 7.643 | 5,464 | -0.09(-1.20%) |
Sep 14, 2016 | 7.736 | 7.761 | 7.736 | 7.736 | 5,035 | +0.00(+0.00%) |
Sep 13, 2016 | 7.755 | 7.782 | 7.699 | 7.736 | 26,223 | -0.09(-1.11%) |
Sep 12, 2016 | 7.804 | 7.844 | 7.470 | 7.823 | 25,154 | -0.12(-1.56%) |
Sep 09, 2016 | 8.101 | 8.101 | 7.866 | 7.946 | 41,168 | -0.09(-1.08%) |
Sep 08, 2016 | 7.895 | 8.033 | 7.895 | 8.033 | 33,589 | +0.15(+1.92%) |
Sep 07, 2016 | 7.822 | 7.912 | 7.822 | 7.882 | 23,127 | +0.08(+1.08%) |
Sep 06, 2016 | 7.789 | 7.822 | 7.785 | 7.797 | 10,801 | +0.04(+0.55%) |
Sep 02, 2016 | 7.713 | 7.755 | 7.755 | 7.755 | 25,292 | +0.10(+1.26%) |