Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.650 | 7.681 | 7.624 | 7.640 | 195,358 | +0.01(+0.08%) |
Nov 29, 2016 | 7.681 | 7.686 | 7.613 | 7.634 | 149,365 | -0.04(-0.54%) |
Nov 28, 2016 | 7.744 | 7.744 | 7.666 | 7.676 | 102,419 | -0.02(-0.27%) |
Nov 25, 2016 | 7.692 | 7.786 | 7.681 | 7.697 | 62,035 | +0.04(+0.55%) |
Nov 23, 2016 | 7.655 | 7.655 | 7.655 | 0 | -0.04(-0.48%) | |
Nov 22, 2016 | 7.692 | 7.718 | 7.664 | 7.692 | 194,401 | +0.03(+0.41%) |
Nov 21, 2016 | 7.634 | 7.686 | 7.634 | 7.660 | 100,665 | +0.07(+0.98%) |
Nov 18, 2016 | 7.560 | 7.596 | 7.519 | 7.586 | 129,412 | +0.05(+0.69%) |
Nov 17, 2016 | 7.550 | 7.560 | 7.477 | 7.534 | 168,787 | -0.01(-0.07%) |
Nov 16, 2016 | 7.493 | 7.560 | 7.479 | 7.540 | 131,177 | +0.02(+0.28%) |
Nov 15, 2016 | 7.426 | 7.519 | 7.415 | 7.519 | 176,187 | +0.09(+1.18%) |
Nov 14, 2016 | 7.410 | 7.451 | 7.384 | 7.431 | 226,942 | -0.03(-0.35%) |
Nov 11, 2016 | 7.436 | 7.524 | 7.411 | 7.457 | 158,046 | +0.04(+0.49%) |
Nov 10, 2016 | 7.467 | 7.467 | 7.343 | 7.420 | 147,612 | -0.05(-0.62%) |
Nov 09, 2016 | 7.441 | 7.503 | 7.420 | 7.467 | 73,849 | -0.01(-0.14%) |
Nov 08, 2016 | 7.483 | 7.488 | 7.363 | 7.477 | 63,419 | +0.01(+0.14%) |
Nov 07, 2016 | 7.483 | 7.498 | 7.446 | 7.467 | 99,391 | +0.06(+0.77%) |
Nov 04, 2016 | 7.472 | 7.508 | 7.400 | 7.410 | 111,551 | -0.05(-0.69%) |
Nov 03, 2016 | 7.477 | 7.502 | 7.400 | 7.462 | 116,989 | +0.01(+0.14%) |
Nov 02, 2016 | 7.545 | 7.545 | 7.446 | 7.451 | 82,124 | -0.11(-1.51%) |
Nov 01, 2016 | 7.633 | 7.638 | 7.540 | 7.565 | 137,154 | -0.05(-0.61%) |
Oct 31, 2016 | 7.617 | 7.638 | 7.601 | 7.612 | 153,836 | +0.02(+0.20%) |
Oct 28, 2016 | 7.576 | 7.612 | 7.534 | 7.596 | 144,835 | +0.02(+0.27%) |
Oct 27, 2016 | 7.617 | 7.643 | 7.560 | 7.576 | 107,395 | -0.03(-0.41%) |
Oct 26, 2016 | 7.607 | 7.659 | 7.606 | 7.607 | 121,553 | +0.00(+0.00%) |
Oct 25, 2016 | 7.607 | 7.622 | 7.586 | 7.607 | 86,687 | +0.02(+0.27%) |
Oct 24, 2016 | 7.586 | 7.612 | 7.560 | 7.586 | 103,077 | +0.01(+0.14%) |
Oct 21, 2016 | 7.545 | 7.577 | 7.530 | 7.576 | 108,440 | +0.02(+0.27%) |
Oct 20, 2016 | 7.576 | 7.586 | 7.514 | 7.555 | 108,148 | -0.01(-0.14%) |
Oct 19, 2016 | 7.519 | 7.571 | 7.519 | 7.565 | 120,672 | +0.08(+1.12%) |
Oct 18, 2016 | 7.497 | 7.517 | 7.466 | 7.481 | 91,643 | +0.03(+0.34%) |
Oct 17, 2016 | 7.486 | 7.494 | 7.456 | 7.456 | 86,882 | -0.02(-0.21%) |
Oct 14, 2016 | 7.481 | 7.502 | 7.471 | 7.471 | 96,274 | +0.01(+0.14%) |
Oct 13, 2016 | 7.492 | 7.533 | 7.461 | 7.461 | 121,561 | -0.06(-0.75%) |
Oct 12, 2016 | 7.584 | 7.584 | 7.507 | 7.517 | 184,295 | -0.06(-0.81%) |
Oct 11, 2016 | 7.605 | 7.605 | 7.548 | 7.579 | 103,507 | -0.04(-0.47%) |
Oct 10, 2016 | 7.569 | 7.615 | 7.569 | 7.615 | 55,469 | +0.03(+0.41%) |
Oct 07, 2016 | 7.589 | 7.599 | 7.553 | 7.584 | 124,852 | +0.03(+0.41%) |
Oct 06, 2016 | 7.569 | 7.605 | 7.533 | 7.553 | 79,879 | -0.02(-0.27%) |
Oct 05, 2016 | 7.615 | 7.625 | 7.533 | 7.574 | 145,845 | +0.01(+0.07%) |
Oct 04, 2016 | 7.641 | 7.641 | 7.553 | 7.569 | 121,059 | -0.07(-0.88%) |
Oct 03, 2016 | 7.641 | 7.651 | 7.620 | 7.636 | 140,743 | +0.00(+0.00%) |
Sep 30, 2016 | 7.651 | 7.651 | 7.599 | 7.636 | 95,693 | +0.03(+0.41%) |
Sep 29, 2016 | 7.661 | 7.661 | 7.579 | 7.604 | 55,241 | -0.04(-0.48%) |
Sep 28, 2016 | 7.641 | 7.646 | 7.599 | 7.641 | 96,342 | +0.03(+0.34%) |
Sep 27, 2016 | 7.584 | 7.615 | 7.569 | 7.615 | 107,978 | +0.03(+0.41%) |
Sep 26, 2016 | 7.528 | 7.605 | 7.528 | 7.584 | 214,154 | -0.02(-0.20%) |
Sep 23, 2016 | 7.543 | 7.599 | 7.543 | 7.599 | 105,948 | +0.03(+0.41%) |
Sep 22, 2016 | 7.528 | 7.569 | 7.528 | 7.569 | 235,268 | +0.05(+0.68%) |
Sep 21, 2016 | 7.456 | 7.517 | 7.440 | 7.517 | 238,786 | +0.10(+1.39%) |
Sep 20, 2016 | 7.389 | 7.414 | 7.363 | 7.414 | 108,439 | +0.06(+0.86%) |
Sep 19, 2016 | 7.346 | 7.375 | 7.341 | 7.351 | 203,668 | +0.01(+0.14%) |
Sep 16, 2016 | 7.357 | 7.382 | 7.341 | 7.341 | 155,656 | -0.03(-0.42%) |
Sep 15, 2016 | 7.372 | 7.408 | 7.351 | 7.372 | 246,595 | -0.01(-0.07%) |
Sep 14, 2016 | 7.336 | 7.377 | 7.328 | 7.377 | 359,387 | +0.04(+0.56%) |
Sep 13, 2016 | 7.351 | 7.367 | 7.295 | 7.336 | 402,115 | -0.03(-0.35%) |
Sep 12, 2016 | 7.346 | 7.387 | 7.346 | 7.362 | 151,092 | -0.01(-0.07%) |
Sep 09, 2016 | 7.402 | 7.420 | 7.336 | 7.367 | 206,338 | -0.08(-1.03%) |
Sep 08, 2016 | 7.443 | 7.459 | 7.414 | 7.443 | 170,451 | +0.01(+0.07%) |
Sep 07, 2016 | 7.418 | 7.438 | 7.418 | 7.438 | 227,280 | +0.02(+0.21%) |
Sep 06, 2016 | 7.397 | 7.423 | 7.387 | 7.423 | 230,239 | +0.04(+0.48%) |
Sep 02, 2016 | 7.392 | 7.387 | 7.387 | 7.387 | 183,540 | +0.01(+0.07%) |