Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.793 | 8.222 | 7.688 | 8.105 | 121,891 | +0.34(+4.43%) |
Nov 29, 2016 | 7.703 | 7.871 | 7.657 | 7.761 | 46,707 | +0.06(+0.76%) |
Nov 28, 2016 | 7.943 | 8.021 | 7.670 | 7.703 | 70,758 | -0.29(-3.57%) |
Nov 25, 2016 | 7.936 | 8.046 | 7.878 | 7.988 | 17,608 | +0.06(+0.74%) |
Nov 23, 2016 | 7.930 | 7.930 | 7.930 | 0 | -0.21(-2.63%) | |
Nov 22, 2016 | 7.722 | 8.267 | 7.699 | 8.144 | 167,217 | +0.37(+4.76%) |
Nov 21, 2016 | 7.553 | 7.806 | 7.475 | 7.774 | 74,047 | +0.19(+2.57%) |
Nov 18, 2016 | 7.527 | 7.716 | 7.488 | 7.579 | 75,241 | +0.08(+1.13%) |
Nov 17, 2016 | 7.774 | 7.806 | 7.495 | 7.495 | 77,806 | -0.29(-3.67%) |
Nov 16, 2016 | 7.722 | 7.878 | 7.722 | 7.780 | 111,963 | +0.05(+0.67%) |
Nov 15, 2016 | 7.722 | 7.780 | 7.722 | 7.728 | 71,510 | +0.01(+0.08%) |
Nov 14, 2016 | 7.677 | 7.806 | 7.657 | 7.722 | 43,665 | +0.05(+0.68%) |
Nov 11, 2016 | 7.741 | 7.780 | 7.579 | 7.670 | 42,913 | -0.09(-1.17%) |
Nov 10, 2016 | 7.800 | 7.897 | 7.560 | 7.761 | 93,726 | -0.04(-0.50%) |
Nov 09, 2016 | 7.436 | 7.975 | 7.430 | 7.800 | 137,452 | +0.34(+4.52%) |
Nov 08, 2016 | 7.436 | 7.534 | 7.404 | 7.462 | 75,870 | +0.06(+0.79%) |
Nov 07, 2016 | 7.391 | 7.560 | 7.391 | 7.404 | 37,515 | +0.06(+0.88%) |
Nov 04, 2016 | 7.359 | 7.404 | 7.326 | 7.339 | 49,030 | +0.01(+0.09%) |
Nov 03, 2016 | 7.287 | 7.534 | 7.268 | 7.333 | 140,322 | -0.01(-0.18%) |
Nov 02, 2016 | 7.073 | 7.346 | 7.060 | 7.346 | 95,332 | +0.35(+5.01%) |
Nov 01, 2016 | 7.235 | 7.300 | 6.982 | 6.995 | 54,174 | -0.23(-3.23%) |
Oct 31, 2016 | 7.242 | 7.292 | 7.203 | 7.229 | 42,642 | +0.01(+0.18%) |
Oct 28, 2016 | 7.151 | 7.326 | 7.138 | 7.216 | 36,190 | +0.09(+1.28%) |
Oct 27, 2016 | 7.190 | 7.300 | 7.112 | 7.125 | 54,224 | -0.08(-1.08%) |
Oct 26, 2016 | 7.138 | 7.488 | 7.060 | 7.203 | 181,059 | +0.05(+0.73%) |
Oct 25, 2016 | 6.976 | 7.183 | 6.976 | 7.151 | 109,610 | +0.18(+2.51%) |
Oct 24, 2016 | 6.872 | 7.034 | 6.872 | 6.976 | 27,698 | +0.08(+1.13%) |
Oct 21, 2016 | 6.937 | 6.955 | 6.827 | 6.898 | 41,568 | -0.13(-1.85%) |
Oct 20, 2016 | 7.008 | 7.099 | 7.008 | 7.028 | 10,341 | -0.09(-1.28%) |
Oct 19, 2016 | 7.119 | 7.119 | 7.041 | 7.119 | 18,686 | +0.03(+0.37%) |
Oct 18, 2016 | 7.138 | 7.138 | 6.969 | 7.093 | 15,971 | +0.02(+0.28%) |
Oct 17, 2016 | 6.801 | 7.131 | 6.801 | 7.073 | 20,341 | +0.22(+3.22%) |
Oct 14, 2016 | 6.820 | 6.872 | 6.768 | 6.852 | 39,517 | +0.06(+0.86%) |
Oct 13, 2016 | 7.008 | 7.008 | 6.781 | 6.794 | 23,860 | -0.22(-3.15%) |
Oct 12, 2016 | 7.015 | 7.047 | 7.015 | 7.015 | 11,433 | -0.03(-0.37%) |
Oct 11, 2016 | 7.099 | 7.125 | 7.015 | 7.041 | 19,209 | -0.04(-0.55%) |
Oct 10, 2016 | 7.138 | 7.138 | 7.047 | 7.080 | 9,092 | -0.05(-0.73%) |
Oct 07, 2016 | 7.190 | 7.190 | 7.021 | 7.131 | 13,115 | -0.10(-1.35%) |
Oct 06, 2016 | 7.203 | 7.248 | 7.086 | 7.229 | 18,263 | +0.06(+0.81%) |
Oct 05, 2016 | 7.060 | 7.197 | 7.060 | 7.170 | 14,849 | +0.11(+1.56%) |
Oct 04, 2016 | 7.138 | 7.183 | 7.034 | 7.060 | 19,529 | -0.07(-1.00%) |
Oct 03, 2016 | 7.015 | 7.138 | 7.015 | 7.131 | 17,247 | +0.09(+1.29%) |
Sep 30, 2016 | 7.034 | 7.070 | 7.008 | 7.041 | 32,736 | +0.00(+0.00%) |
Sep 29, 2016 | 7.034 | 7.109 | 7.034 | 7.041 | 8,326 | -0.06(-0.82%) |
Sep 28, 2016 | 7.028 | 7.196 | 7.015 | 7.099 | 20,082 | +0.03(+0.46%) |
Sep 27, 2016 | 7.015 | 7.112 | 7.015 | 7.067 | 11,225 | +0.02(+0.28%) |
Sep 26, 2016 | 7.157 | 7.157 | 7.041 | 7.047 | 7,740 | -0.13(-1.81%) |
Sep 23, 2016 | 7.080 | 7.190 | 7.021 | 7.177 | 65,396 | +0.07(+1.00%) |
Sep 22, 2016 | 7.333 | 7.333 | 7.086 | 7.106 | 44,963 | -0.21(-2.84%) |
Sep 21, 2016 | 7.183 | 7.313 | 7.138 | 7.313 | 38,493 | +0.09(+1.26%) |
Sep 20, 2016 | 7.041 | 7.248 | 7.041 | 7.222 | 34,604 | +0.18(+2.49%) |
Sep 19, 2016 | 7.067 | 7.112 | 7.034 | 7.047 | 11,026 | +0.01(+0.18%) |
Sep 16, 2016 | 7.008 | 7.125 | 7.008 | 7.034 | 12,578 | +0.00(+0.00%) |
Sep 15, 2016 | 6.995 | 7.106 | 6.963 | 7.034 | 23,482 | -0.01(-0.18%) |
Sep 14, 2016 | 7.060 | 7.060 | 6.943 | 7.047 | 33,793 | -0.02(-0.28%) |
Sep 13, 2016 | 6.976 | 7.067 | 6.956 | 7.067 | 30,503 | +0.01(+0.09%) |
Sep 12, 2016 | 6.963 | 7.105 | 6.963 | 7.060 | 52,283 | +0.02(+0.28%) |
Sep 09, 2016 | 6.989 | 7.073 | 6.963 | 7.041 | 63,403 | -0.05(-0.64%) |
Sep 08, 2016 | 7.054 | 7.106 | 7.015 | 7.086 | 19,483 | -0.02(-0.27%) |
Sep 07, 2016 | 7.119 | 7.177 | 6.995 | 7.106 | 45,798 | -0.02(-0.27%) |
Sep 06, 2016 | 7.268 | 7.268 | 7.086 | 7.125 | 17,547 | -0.01(-0.09%) |
Sep 02, 2016 | 7.177 | 7.131 | 7.131 | 7.131 | 11,711 | -0.05(-0.72%) |