Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.556 | 7.577 | 7.540 | 7.551 | 155,072 | +0.02(+0.20%) |
Oct 28, 2016 | 7.515 | 7.551 | 7.474 | 7.536 | 145,999 | +0.02(+0.27%) |
Oct 27, 2016 | 7.556 | 7.582 | 7.500 | 7.515 | 108,259 | -0.03(-0.41%) |
Oct 26, 2016 | 7.546 | 7.598 | 7.546 | 7.546 | 122,530 | +0.00(+0.00%) |
Oct 25, 2016 | 7.546 | 7.562 | 7.526 | 7.546 | 87,384 | +0.02(+0.27%) |
Oct 24, 2016 | 7.526 | 7.551 | 7.500 | 7.526 | 103,906 | +0.01(+0.14%) |
Oct 21, 2016 | 7.485 | 7.517 | 7.470 | 7.515 | 109,312 | +0.02(+0.27%) |
Oct 20, 2016 | 7.515 | 7.526 | 7.454 | 7.495 | 109,018 | -0.01(-0.14%) |
Oct 19, 2016 | 7.459 | 7.510 | 7.459 | 7.505 | 121,642 | +0.08(+1.12%) |
Oct 18, 2016 | 7.437 | 7.457 | 7.406 | 7.422 | 92,380 | +0.03(+0.34%) |
Oct 17, 2016 | 7.427 | 7.434 | 7.396 | 7.396 | 87,581 | -0.02(-0.21%) |
Oct 14, 2016 | 7.422 | 7.442 | 7.411 | 7.411 | 97,048 | +0.01(+0.14%) |
Oct 13, 2016 | 7.432 | 7.473 | 7.401 | 7.401 | 122,538 | -0.06(-0.75%) |
Oct 12, 2016 | 7.524 | 7.524 | 7.447 | 7.457 | 185,776 | -0.06(-0.81%) |
Oct 11, 2016 | 7.544 | 7.544 | 7.488 | 7.519 | 104,339 | -0.04(-0.47%) |
Oct 10, 2016 | 7.508 | 7.554 | 7.508 | 7.554 | 55,915 | +0.03(+0.41%) |
Oct 07, 2016 | 7.529 | 7.539 | 7.493 | 7.524 | 125,856 | +0.03(+0.41%) |
Oct 06, 2016 | 7.508 | 7.544 | 7.473 | 7.493 | 80,521 | -0.02(-0.27%) |
Oct 05, 2016 | 7.554 | 7.564 | 7.473 | 7.513 | 147,017 | +0.01(+0.07%) |
Oct 04, 2016 | 7.580 | 7.580 | 7.493 | 7.508 | 122,033 | -0.07(-0.88%) |
Oct 03, 2016 | 7.580 | 7.590 | 7.559 | 7.575 | 141,875 | +0.00(+0.00%) |
Sep 30, 2016 | 7.590 | 7.590 | 7.539 | 7.575 | 96,462 | +0.03(+0.41%) |
Sep 29, 2016 | 7.600 | 7.600 | 7.518 | 7.543 | 55,685 | -0.04(-0.48%) |
Sep 28, 2016 | 7.580 | 7.585 | 7.539 | 7.580 | 97,117 | +0.03(+0.34%) |
Sep 27, 2016 | 7.524 | 7.554 | 7.508 | 7.554 | 108,846 | +0.03(+0.41%) |
Sep 26, 2016 | 7.467 | 7.544 | 7.467 | 7.524 | 215,876 | -0.02(-0.20%) |
Sep 23, 2016 | 7.483 | 7.539 | 7.483 | 7.539 | 106,800 | +0.03(+0.41%) |
Sep 22, 2016 | 7.467 | 7.508 | 7.467 | 7.508 | 237,159 | +0.05(+0.68%) |
Sep 21, 2016 | 7.396 | 7.457 | 7.381 | 7.457 | 240,706 | +0.10(+1.39%) |
Sep 20, 2016 | 7.330 | 7.355 | 7.304 | 7.355 | 109,311 | +0.06(+0.86%) |
Sep 19, 2016 | 7.288 | 7.316 | 7.283 | 7.293 | 205,305 | +0.01(+0.14%) |
Sep 16, 2016 | 7.298 | 7.323 | 7.283 | 7.283 | 156,907 | -0.03(-0.42%) |
Sep 15, 2016 | 7.313 | 7.349 | 7.293 | 7.313 | 248,578 | -0.01(-0.07%) |
Sep 14, 2016 | 7.278 | 7.318 | 7.270 | 7.318 | 362,276 | +0.04(+0.56%) |
Sep 13, 2016 | 7.293 | 7.308 | 7.237 | 7.278 | 405,347 | -0.03(-0.35%) |
Sep 12, 2016 | 7.288 | 7.328 | 7.288 | 7.303 | 152,306 | -0.01(-0.07%) |
Sep 09, 2016 | 7.343 | 7.361 | 7.278 | 7.308 | 207,997 | -0.08(-1.03%) |
Sep 08, 2016 | 7.384 | 7.399 | 7.355 | 7.384 | 171,821 | +0.01(+0.07%) |
Sep 07, 2016 | 7.359 | 7.379 | 7.359 | 7.379 | 229,107 | +0.02(+0.21%) |
Sep 06, 2016 | 7.338 | 7.364 | 7.328 | 7.364 | 232,090 | +0.04(+0.48%) |
Sep 02, 2016 | 7.333 | 7.328 | 7.328 | 7.328 | 185,015 | +0.01(+0.07%) |
Sep 01, 2016 | 7.343 | 7.359 | 7.318 | 7.323 | 219,826 | -0.03(-0.41%) |
Aug 31, 2016 | 7.374 | 7.374 | 7.328 | 7.354 | 213,997 | -0.01(-0.14%) |
Aug 30, 2016 | 7.374 | 7.374 | 7.333 | 7.364 | 112,034 | +0.02(+0.28%) |
Aug 29, 2016 | 7.354 | 7.359 | 7.328 | 7.343 | 112,883 | +0.03(+0.35%) |
Aug 26, 2016 | 7.338 | 7.369 | 7.318 | 7.318 | 118,631 | -0.02(-0.28%) |
Aug 25, 2016 | 7.338 | 7.369 | 7.333 | 7.338 | 183,133 | +0.01(+0.14%) |
Aug 24, 2016 | 7.343 | 7.343 | 7.323 | 7.328 | 149,169 | +0.00(+0.00%) |
Aug 23, 2016 | 7.354 | 7.369 | 7.328 | 7.328 | 164,476 | +0.00(+0.00%) |
Aug 22, 2016 | 7.318 | 7.338 | 7.303 | 7.328 | 65,106 | +0.02(+0.21%) |
Aug 19, 2016 | 7.343 | 7.343 | 7.303 | 7.313 | 56,207 | -0.02(-0.21%) |
Aug 18, 2016 | 7.338 | 7.364 | 7.318 | 7.328 | 137,916 | +0.02(+0.21%) |
Aug 17, 2016 | 7.323 | 7.384 | 7.313 | 7.313 | 170,761 | -0.01(-0.07%) |
Aug 16, 2016 | 7.303 | 7.333 | 7.303 | 7.318 | 144,329 | +0.01(+0.16%) |
Aug 15, 2016 | 7.292 | 7.357 | 7.292 | 7.307 | 235,431 | +0.03(+0.35%) |
Aug 12, 2016 | 7.261 | 7.312 | 7.256 | 7.282 | 218,513 | +0.05(+0.70%) |
Aug 11, 2016 | 7.256 | 7.272 | 7.226 | 7.231 | 189,310 | -0.02(-0.28%) |
Aug 10, 2016 | 7.256 | 7.256 | 7.211 | 7.251 | 169,951 | +0.02(+0.21%) |
Aug 09, 2016 | 7.282 | 7.312 | 7.206 | 7.236 | 160,050 | -0.02(-0.28%) |
Aug 08, 2016 | 7.277 | 7.277 | 7.231 | 7.256 | 66,816 | -0.01(-0.14%) |
Aug 05, 2016 | 7.307 | 7.317 | 7.256 | 7.266 | 97,559 | +0.02(+0.21%) |
Aug 04, 2016 | 7.261 | 7.261 | 7.231 | 7.251 | 77,123 | +0.02(+0.21%) |
Aug 03, 2016 | 7.246 | 7.251 | 7.221 | 7.236 | 104,102 | +0.01(+0.14%) |
Aug 02, 2016 | 7.251 | 7.251 | 7.213 | 7.226 | 76,246 | -0.04(-0.48%) |