Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.731 | 7.731 | 7.559 | 7.660 | 142,872 | -0.09(-1.14%) |
Nov 29, 2016 | 7.740 | 7.786 | 7.710 | 7.748 | 209,599 | +0.05(+0.60%) |
Nov 28, 2016 | 7.765 | 7.786 | 7.656 | 7.702 | 96,840 | -0.06(-0.81%) |
Nov 25, 2016 | 7.820 | 7.896 | 7.765 | 7.765 | 39,132 | -0.04(-0.52%) |
Nov 23, 2016 | 7.806 | 7.806 | 7.806 | 0 | +0.00(+0.03%) | |
Nov 22, 2016 | 7.807 | 7.841 | 7.757 | 7.803 | 126,033 | +0.05(+0.66%) |
Nov 21, 2016 | 7.677 | 7.815 | 7.668 | 7.752 | 236,182 | +0.07(+0.97%) |
Nov 18, 2016 | 7.643 | 7.752 | 7.576 | 7.678 | 212,629 | +0.05(+0.72%) |
Nov 17, 2016 | 7.559 | 7.664 | 7.559 | 7.623 | 178,667 | +0.08(+1.01%) |
Nov 16, 2016 | 7.349 | 7.580 | 7.349 | 7.547 | 233,681 | +0.17(+2.28%) |
Nov 15, 2016 | 7.282 | 7.421 | 7.245 | 7.379 | 106,056 | +0.07(+0.98%) |
Nov 14, 2016 | 7.421 | 7.421 | 7.257 | 7.308 | 73,761 | -0.07(-0.91%) |
Nov 11, 2016 | 7.316 | 7.408 | 7.287 | 7.375 | 56,846 | +0.06(+0.86%) |
Nov 10, 2016 | 7.333 | 7.372 | 7.245 | 7.312 | 92,978 | +0.00(+0.06%) |
Nov 09, 2016 | 7.177 | 7.308 | 7.171 | 7.308 | 45,934 | +0.06(+0.81%) |
Nov 08, 2016 | 7.228 | 7.320 | 7.177 | 7.249 | 96,433 | +0.01(+0.16%) |
Nov 07, 2016 | 7.229 | 7.266 | 7.167 | 7.237 | 104,117 | +0.10(+1.40%) |
Nov 04, 2016 | 7.196 | 7.233 | 7.013 | 7.138 | 82,190 | -0.05(-0.64%) |
Nov 03, 2016 | 7.279 | 7.279 | 7.183 | 7.183 | 68,094 | -0.12(-1.59%) |
Nov 02, 2016 | 7.341 | 7.375 | 7.225 | 7.300 | 277,454 | -0.04(-0.57%) |
Nov 01, 2016 | 7.383 | 7.383 | 7.275 | 7.341 | 126,703 | -0.06(-0.84%) |
Oct 31, 2016 | 7.466 | 7.523 | 7.341 | 7.404 | 97,102 | -0.04(-0.56%) |
Oct 28, 2016 | 7.524 | 7.531 | 7.441 | 7.445 | 69,607 | -0.06(-0.75%) |
Oct 27, 2016 | 7.562 | 7.562 | 7.495 | 7.502 | 38,652 | -0.04(-0.47%) |
Oct 26, 2016 | 7.541 | 7.558 | 7.503 | 7.537 | 54,546 | +0.00(+0.06%) |
Oct 25, 2016 | 7.616 | 7.616 | 7.495 | 7.533 | 164,008 | -0.04(-0.55%) |
Oct 24, 2016 | 7.599 | 7.620 | 7.545 | 7.574 | 65,688 | +0.03(+0.39%) |
Oct 21, 2016 | 7.528 | 7.558 | 7.499 | 7.545 | 48,000 | +0.03(+0.39%) |
Oct 20, 2016 | 7.516 | 7.524 | 7.445 | 7.516 | 89,556 | +0.02(+0.33%) |
Oct 19, 2016 | 7.499 | 7.543 | 7.487 | 7.491 | 81,363 | +0.02(+0.28%) |
Oct 18, 2016 | 7.520 | 7.520 | 7.420 | 7.470 | 87,329 | +0.03(+0.39%) |
Oct 17, 2016 | 7.545 | 7.566 | 7.375 | 7.441 | 130,852 | -0.09(-1.21%) |
Oct 14, 2016 | 7.624 | 7.649 | 7.512 | 7.533 | 106,292 | -0.04(-0.49%) |
Oct 13, 2016 | 7.582 | 7.624 | 7.533 | 7.570 | 87,146 | -0.02(-0.33%) |
Oct 12, 2016 | 7.686 | 7.686 | 7.566 | 7.595 | 93,145 | -0.07(-0.98%) |
Oct 11, 2016 | 7.782 | 7.782 | 7.641 | 7.670 | 93,362 | -0.09(-1.19%) |
Oct 10, 2016 | 7.791 | 7.794 | 7.746 | 7.762 | 72,120 | +0.02(+0.21%) |
Oct 07, 2016 | 7.762 | 7.771 | 7.697 | 7.746 | 45,818 | +0.02(+0.21%) |
Oct 06, 2016 | 7.775 | 7.775 | 7.684 | 7.729 | 38,233 | -0.02(-0.32%) |
Oct 05, 2016 | 7.816 | 7.816 | 7.745 | 7.754 | 37,306 | -0.01(-0.14%) |
Oct 04, 2016 | 7.841 | 7.857 | 7.746 | 7.765 | 188,636 | -0.04(-0.54%) |
Oct 03, 2016 | 7.824 | 7.861 | 7.767 | 7.808 | 36,275 | -0.03(-0.42%) |
Sep 30, 2016 | 7.775 | 7.853 | 7.717 | 7.841 | 37,690 | +0.08(+1.06%) |
Sep 29, 2016 | 7.861 | 7.861 | 7.684 | 7.758 | 72,824 | -0.07(-0.95%) |
Sep 28, 2016 | 7.820 | 7.841 | 7.791 | 7.832 | 86,411 | +0.02(+0.32%) |
Sep 27, 2016 | 7.795 | 7.832 | 7.692 | 7.808 | 70,178 | +0.03(+0.44%) |
Sep 26, 2016 | 7.808 | 7.849 | 7.697 | 7.773 | 124,902 | -0.04(-0.54%) |
Sep 23, 2016 | 7.812 | 7.837 | 7.734 | 7.816 | 80,736 | +0.03(+0.37%) |
Sep 22, 2016 | 7.861 | 7.861 | 7.734 | 7.787 | 90,122 | -0.01(-0.16%) |
Sep 21, 2016 | 7.758 | 7.816 | 7.684 | 7.800 | 191,488 | +0.09(+1.18%) |
Sep 20, 2016 | 7.775 | 7.775 | 7.664 | 7.709 | 54,951 | +0.00(+0.00%) |
Sep 19, 2016 | 7.816 | 7.845 | 7.680 | 7.709 | 122,215 | -0.08(-1.01%) |
Sep 16, 2016 | 7.676 | 7.800 | 7.618 | 7.787 | 171,103 | +0.13(+1.67%) |
Sep 15, 2016 | 7.655 | 7.718 | 7.602 | 7.659 | 65,438 | +0.02(+0.32%) |
Sep 14, 2016 | 7.659 | 7.684 | 7.577 | 7.635 | 57,261 | -0.00(-0.05%) |
Sep 13, 2016 | 7.709 | 7.738 | 7.581 | 7.639 | 107,781 | -0.09(-1.23%) |
Sep 12, 2016 | 7.639 | 7.758 | 7.581 | 7.734 | 101,762 | +0.05(+0.59%) |
Sep 09, 2016 | 7.903 | 7.919 | 7.664 | 7.688 | 283,278 | -0.23(-2.86%) |
Sep 08, 2016 | 7.915 | 7.944 | 7.849 | 7.915 | 217,951 | +0.03(+0.40%) |
Sep 07, 2016 | 7.891 | 7.891 | 7.822 | 7.883 | 207,558 | -0.00(-0.05%) |
Sep 06, 2016 | 7.855 | 7.887 | 7.851 | 7.887 | 90,024 | +0.04(+0.47%) |
Sep 02, 2016 | 7.818 | 7.850 | 7.850 | 7.850 | 88,137 | +0.05(+0.68%) |