Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2016 | 7.402 | 7.418 | 7.377 | 7.382 | 218,073 | -0.03(-0.41%) |
Aug 31, 2016 | 7.433 | 7.433 | 7.387 | 7.413 | 212,291 | -0.01(-0.14%) |
Aug 30, 2016 | 7.433 | 7.433 | 7.392 | 7.423 | 111,140 | +0.02(+0.28%) |
Aug 29, 2016 | 7.413 | 7.418 | 7.387 | 7.402 | 111,982 | +0.03(+0.35%) |
Aug 26, 2016 | 7.397 | 7.428 | 7.377 | 7.377 | 117,685 | -0.02(-0.28%) |
Aug 25, 2016 | 7.397 | 7.428 | 7.392 | 7.397 | 181,673 | +0.01(+0.14%) |
Aug 24, 2016 | 7.402 | 7.402 | 7.382 | 7.387 | 147,979 | +0.00(+0.00%) |
Aug 23, 2016 | 7.413 | 7.428 | 7.387 | 7.387 | 163,164 | +0.00(+0.00%) |
Aug 22, 2016 | 7.377 | 7.397 | 7.362 | 7.387 | 64,587 | +0.02(+0.21%) |
Aug 19, 2016 | 7.402 | 7.402 | 7.362 | 7.372 | 55,759 | -0.02(-0.21%) |
Aug 18, 2016 | 7.397 | 7.423 | 7.377 | 7.387 | 136,816 | +0.02(+0.21%) |
Aug 17, 2016 | 7.382 | 7.443 | 7.372 | 7.372 | 169,399 | -0.01(-0.07%) |
Aug 16, 2016 | 7.362 | 7.392 | 7.362 | 7.377 | 143,178 | +0.01(+0.16%) |
Aug 15, 2016 | 7.350 | 7.416 | 7.350 | 7.365 | 233,554 | +0.03(+0.35%) |
Aug 12, 2016 | 7.320 | 7.371 | 7.315 | 7.340 | 216,770 | +0.05(+0.70%) |
Aug 11, 2016 | 7.315 | 7.330 | 7.284 | 7.289 | 187,801 | -0.02(-0.28%) |
Aug 10, 2016 | 7.315 | 7.315 | 7.269 | 7.310 | 168,596 | +0.02(+0.21%) |
Aug 09, 2016 | 7.340 | 7.371 | 7.264 | 7.294 | 158,774 | -0.02(-0.28%) |
Aug 08, 2016 | 7.335 | 7.335 | 7.289 | 7.315 | 66,283 | -0.01(-0.14%) |
Aug 05, 2016 | 7.365 | 7.376 | 7.315 | 7.325 | 96,781 | +0.02(+0.21%) |
Aug 04, 2016 | 7.320 | 7.320 | 7.289 | 7.310 | 76,508 | +0.02(+0.21%) |
Aug 03, 2016 | 7.305 | 7.310 | 7.279 | 7.294 | 103,271 | +0.01(+0.14%) |
Aug 02, 2016 | 7.310 | 7.310 | 7.271 | 7.284 | 75,638 | -0.04(-0.48%) |