Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.556 | 7.576 | 7.540 | 7.551 | 155,085 | +0.02(+0.20%) |
Oct 28, 2016 | 7.515 | 7.551 | 7.474 | 7.535 | 146,011 | +0.02(+0.27%) |
Oct 27, 2016 | 7.556 | 7.582 | 7.499 | 7.515 | 108,267 | -0.03(-0.41%) |
Oct 26, 2016 | 7.546 | 7.597 | 7.545 | 7.546 | 122,539 | +0.00(+0.00%) |
Oct 25, 2016 | 7.546 | 7.561 | 7.525 | 7.546 | 87,391 | +0.02(+0.27%) |
Oct 24, 2016 | 7.525 | 7.551 | 7.499 | 7.525 | 103,914 | +0.01(+0.14%) |
Oct 21, 2016 | 7.484 | 7.516 | 7.469 | 7.515 | 109,320 | +0.02(+0.27%) |
Oct 20, 2016 | 7.515 | 7.525 | 7.453 | 7.494 | 109,026 | -0.01(-0.14%) |
Oct 19, 2016 | 7.458 | 7.510 | 7.458 | 7.504 | 121,652 | +0.08(+1.12%) |
Oct 18, 2016 | 7.436 | 7.457 | 7.406 | 7.421 | 92,387 | +0.03(+0.34%) |
Oct 17, 2016 | 7.426 | 7.434 | 7.395 | 7.395 | 87,588 | -0.02(-0.21%) |
Oct 14, 2016 | 7.421 | 7.441 | 7.411 | 7.411 | 97,056 | +0.01(+0.14%) |
Oct 13, 2016 | 7.431 | 7.472 | 7.401 | 7.401 | 122,548 | -0.06(-0.75%) |
Oct 12, 2016 | 7.523 | 7.523 | 7.447 | 7.457 | 185,791 | -0.06(-0.81%) |
Oct 11, 2016 | 7.543 | 7.543 | 7.487 | 7.518 | 104,347 | -0.04(-0.47%) |
Oct 10, 2016 | 7.508 | 7.554 | 7.508 | 7.554 | 55,919 | +0.03(+0.41%) |
Oct 07, 2016 | 7.528 | 7.538 | 7.492 | 7.523 | 125,866 | +0.03(+0.41%) |
Oct 06, 2016 | 7.508 | 7.543 | 7.472 | 7.492 | 80,527 | -0.02(-0.27%) |
Oct 05, 2016 | 7.554 | 7.564 | 7.472 | 7.513 | 147,029 | +0.01(+0.07%) |
Oct 04, 2016 | 7.579 | 7.579 | 7.492 | 7.508 | 122,042 | -0.07(-0.88%) |
Oct 03, 2016 | 7.579 | 7.589 | 7.559 | 7.574 | 141,886 | +0.00(+0.00%) |
Sep 30, 2016 | 7.589 | 7.589 | 7.538 | 7.574 | 96,470 | +0.03(+0.41%) |
Sep 29, 2016 | 7.599 | 7.599 | 7.518 | 7.543 | 55,690 | -0.04(-0.48%) |
Sep 28, 2016 | 7.579 | 7.584 | 7.538 | 7.579 | 97,124 | +0.03(+0.34%) |
Sep 27, 2016 | 7.523 | 7.554 | 7.508 | 7.554 | 108,855 | +0.03(+0.41%) |
Sep 26, 2016 | 7.467 | 7.543 | 7.467 | 7.523 | 215,893 | -0.02(-0.20%) |
Sep 23, 2016 | 7.482 | 7.538 | 7.482 | 7.538 | 106,808 | +0.03(+0.41%) |
Sep 22, 2016 | 7.467 | 7.508 | 7.467 | 7.508 | 237,178 | +0.05(+0.68%) |
Sep 21, 2016 | 7.395 | 7.457 | 7.380 | 7.457 | 240,725 | +0.10(+1.39%) |
Sep 20, 2016 | 7.329 | 7.355 | 7.304 | 7.355 | 109,320 | +0.06(+0.86%) |
Sep 19, 2016 | 7.287 | 7.316 | 7.282 | 7.292 | 205,322 | +0.01(+0.14%) |
Sep 16, 2016 | 7.297 | 7.323 | 7.282 | 7.282 | 156,920 | -0.03(-0.42%) |
Sep 15, 2016 | 7.312 | 7.348 | 7.292 | 7.312 | 248,598 | -0.01(-0.07%) |
Sep 14, 2016 | 7.277 | 7.318 | 7.269 | 7.318 | 362,305 | +0.04(+0.56%) |
Sep 13, 2016 | 7.292 | 7.307 | 7.237 | 7.277 | 405,380 | -0.03(-0.35%) |
Sep 12, 2016 | 7.287 | 7.328 | 7.287 | 7.302 | 152,319 | -0.01(-0.07%) |
Sep 09, 2016 | 7.343 | 7.360 | 7.277 | 7.307 | 208,013 | -0.08(-1.03%) |
Sep 08, 2016 | 7.383 | 7.399 | 7.354 | 7.383 | 171,835 | +0.01(+0.07%) |
Sep 07, 2016 | 7.358 | 7.378 | 7.358 | 7.378 | 229,125 | +0.02(+0.21%) |
Sep 06, 2016 | 7.338 | 7.363 | 7.328 | 7.363 | 232,109 | +0.04(+0.48%) |
Sep 02, 2016 | 7.333 | 7.328 | 7.328 | 7.328 | 185,030 | +0.01(+0.07%) |
Sep 01, 2016 | 7.343 | 7.358 | 7.318 | 7.323 | 219,844 | -0.03(-0.41%) |
Aug 31, 2016 | 7.373 | 7.373 | 7.328 | 7.353 | 214,014 | -0.01(-0.14%) |
Aug 30, 2016 | 7.373 | 7.373 | 7.333 | 7.363 | 112,042 | +0.02(+0.28%) |
Aug 29, 2016 | 7.353 | 7.358 | 7.328 | 7.343 | 112,892 | +0.03(+0.35%) |
Aug 26, 2016 | 7.338 | 7.368 | 7.318 | 7.318 | 118,640 | -0.02(-0.28%) |
Aug 25, 2016 | 7.338 | 7.368 | 7.333 | 7.338 | 183,148 | +0.01(+0.14%) |
Aug 24, 2016 | 7.343 | 7.343 | 7.323 | 7.328 | 149,181 | +0.00(+0.00%) |
Aug 23, 2016 | 7.353 | 7.368 | 7.328 | 7.328 | 164,489 | +0.00(+0.00%) |
Aug 22, 2016 | 7.318 | 7.338 | 7.302 | 7.328 | 65,112 | +0.02(+0.21%) |
Aug 19, 2016 | 7.343 | 7.343 | 7.302 | 7.312 | 56,212 | -0.02(-0.21%) |
Aug 18, 2016 | 7.338 | 7.363 | 7.318 | 7.328 | 137,927 | +0.02(+0.21%) |
Aug 17, 2016 | 7.323 | 7.383 | 7.312 | 7.312 | 170,774 | -0.01(-0.07%) |
Aug 16, 2016 | 7.302 | 7.333 | 7.302 | 7.318 | 144,341 | +0.01(+0.16%) |
Aug 15, 2016 | 7.291 | 7.356 | 7.291 | 7.306 | 235,450 | +0.03(+0.35%) |
Aug 12, 2016 | 7.261 | 7.311 | 7.256 | 7.281 | 218,530 | +0.05(+0.70%) |
Aug 11, 2016 | 7.256 | 7.271 | 7.226 | 7.231 | 189,325 | -0.02(-0.28%) |
Aug 10, 2016 | 7.256 | 7.256 | 7.211 | 7.251 | 169,965 | +0.02(+0.21%) |
Aug 09, 2016 | 7.281 | 7.311 | 7.206 | 7.236 | 160,063 | -0.02(-0.28%) |
Aug 08, 2016 | 7.276 | 7.276 | 7.231 | 7.256 | 66,821 | -0.01(-0.14%) |
Aug 05, 2016 | 7.306 | 7.316 | 7.256 | 7.266 | 97,567 | +0.02(+0.21%) |
Aug 04, 2016 | 7.261 | 7.261 | 7.231 | 7.251 | 77,129 | +0.02(+0.21%) |
Aug 03, 2016 | 7.246 | 7.251 | 7.221 | 7.236 | 104,110 | +0.01(+0.14%) |
Aug 02, 2016 | 7.251 | 7.251 | 7.212 | 7.226 | 76,252 | -0.04(-0.48%) |