Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.335 | 7.347 | 7.230 | 7.294 | 90,240 | -0.05(-0.71%) |
Nov 29, 2016 | 7.411 | 7.422 | 7.259 | 7.347 | 134,658 | -0.03(-0.39%) |
Nov 28, 2016 | 7.382 | 7.446 | 7.283 | 7.376 | 115,488 | +0.01(+0.08%) |
Nov 25, 2016 | 7.271 | 7.446 | 7.195 | 7.370 | 101,781 | +0.09(+1.20%) |
Nov 23, 2016 | 7.283 | 7.283 | 7.283 | 0 | -0.01(-0.08%) | |
Nov 22, 2016 | 7.178 | 7.382 | 7.134 | 7.288 | 255,116 | +0.15(+2.12%) |
Nov 21, 2016 | 7.248 | 7.271 | 7.120 | 7.137 | 82,981 | -0.05(-0.73%) |
Nov 18, 2016 | 7.131 | 7.219 | 7.108 | 7.189 | 157,845 | +0.08(+1.06%) |
Nov 17, 2016 | 7.172 | 7.184 | 7.015 | 7.114 | 114,038 | -0.02(-0.25%) |
Nov 16, 2016 | 7.189 | 7.248 | 7.096 | 7.131 | 175,972 | -0.04(-0.57%) |
Nov 15, 2016 | 7.073 | 7.222 | 7.038 | 7.172 | 154,375 | +0.09(+1.23%) |
Nov 14, 2016 | 7.096 | 7.131 | 6.997 | 7.085 | 247,203 | +0.01(+0.16%) |
Nov 11, 2016 | 7.102 | 7.283 | 7.020 | 7.073 | 253,223 | +0.02(+0.25%) |
Nov 10, 2016 | 7.154 | 7.154 | 7.026 | 7.055 | 260,291 | -0.12(-1.70%) |
Nov 09, 2016 | 7.312 | 7.370 | 7.114 | 7.178 | 231,184 | -0.18(-2.45%) |
Nov 08, 2016 | 7.341 | 7.399 | 7.335 | 7.358 | 89,649 | +0.05(+0.64%) |
Nov 07, 2016 | 7.265 | 7.353 | 7.178 | 7.312 | 247,317 | +0.25(+3.55%) |
Nov 04, 2016 | 7.067 | 7.160 | 7.044 | 7.061 | 126,629 | -0.01(-0.08%) |
Nov 03, 2016 | 7.120 | 7.131 | 7.061 | 7.067 | 111,001 | -0.02(-0.25%) |
Nov 02, 2016 | 7.195 | 7.219 | 7.073 | 7.085 | 117,633 | -0.07(-0.98%) |
Nov 01, 2016 | 7.329 | 7.332 | 7.125 | 7.154 | 90,894 | -0.16(-2.23%) |
Oct 31, 2016 | 7.294 | 7.388 | 7.259 | 7.318 | 115,445 | +0.01(+0.08%) |
Oct 28, 2016 | 7.300 | 7.393 | 7.277 | 7.312 | 89,629 | +0.02(+0.24%) |
Oct 27, 2016 | 7.393 | 7.399 | 7.271 | 7.294 | 140,252 | -0.09(-1.18%) |
Oct 26, 2016 | 7.516 | 7.516 | 7.370 | 7.382 | 107,083 | -0.19(-2.46%) |
Oct 25, 2016 | 7.574 | 7.603 | 7.522 | 7.568 | 178,549 | -0.01(-0.08%) |
Oct 24, 2016 | 7.574 | 7.635 | 7.504 | 7.574 | 175,265 | +0.01(+0.15%) |
Oct 21, 2016 | 7.283 | 7.574 | 7.283 | 7.562 | 323,539 | +0.26(+3.59%) |
Oct 20, 2016 | 7.265 | 7.329 | 7.230 | 7.300 | 46,787 | +0.04(+0.56%) |
Oct 19, 2016 | 7.248 | 7.283 | 7.172 | 7.259 | 89,505 | +0.04(+0.56%) |
Oct 18, 2016 | 7.312 | 7.312 | 7.207 | 7.219 | 127,503 | +0.01(+0.08%) |
Oct 17, 2016 | 7.120 | 7.294 | 7.090 | 7.213 | 113,377 | +0.12(+1.64%) |
Oct 14, 2016 | 7.230 | 7.271 | 7.079 | 7.096 | 189,206 | -0.09(-1.30%) |
Oct 13, 2016 | 7.154 | 7.248 | 7.154 | 7.189 | 90,095 | +0.03(+0.49%) |
Oct 12, 2016 | 7.055 | 7.195 | 7.055 | 7.154 | 97,385 | +0.07(+0.99%) |
Oct 11, 2016 | 7.073 | 7.096 | 7.003 | 7.085 | 159,164 | +0.01(+0.16%) |
Oct 10, 2016 | 7.050 | 7.099 | 7.009 | 7.073 | 113,327 | +0.07(+1.00%) |
Oct 07, 2016 | 7.067 | 7.125 | 6.962 | 7.003 | 141,721 | +0.00(+0.00%) |
Oct 06, 2016 | 7.026 | 7.053 | 6.917 | 7.003 | 182,944 | +0.01(+0.12%) |
Oct 05, 2016 | 7.206 | 7.214 | 6.954 | 6.994 | 608,006 | -0.22(-3.01%) |
Oct 04, 2016 | 7.331 | 7.337 | 7.154 | 7.211 | 188,990 | -0.11(-1.56%) |
Oct 03, 2016 | 7.343 | 7.343 | 7.251 | 7.326 | 270,447 | +0.05(+0.71%) |
Sep 30, 2016 | 7.314 | 7.354 | 7.217 | 7.274 | 122,825 | -0.02(-0.24%) |
Sep 29, 2016 | 7.451 | 7.451 | 7.251 | 7.291 | 99,276 | -0.14(-1.85%) |
Sep 28, 2016 | 7.486 | 7.520 | 7.349 | 7.429 | 108,789 | -0.02(-0.31%) |
Sep 27, 2016 | 7.531 | 7.549 | 7.429 | 7.451 | 446,564 | -0.07(-0.99%) |
Sep 26, 2016 | 7.537 | 7.560 | 7.503 | 7.526 | 160,328 | +0.02(+0.23%) |
Sep 23, 2016 | 7.389 | 7.526 | 7.349 | 7.509 | 149,301 | +0.11(+1.55%) |
Sep 22, 2016 | 7.337 | 7.451 | 7.286 | 7.394 | 389,838 | +0.09(+1.25%) |
Sep 21, 2016 | 7.234 | 7.331 | 7.069 | 7.303 | 238,380 | +0.10(+1.43%) |
Sep 20, 2016 | 7.246 | 7.263 | 7.183 | 7.200 | 87,171 | -0.01(-0.08%) |
Sep 19, 2016 | 7.160 | 7.206 | 7.109 | 7.206 | 92,601 | +0.06(+0.88%) |
Sep 16, 2016 | 7.166 | 7.251 | 7.071 | 7.143 | 335,651 | +0.01(+0.08%) |
Sep 15, 2016 | 7.074 | 7.171 | 7.063 | 7.137 | 129,766 | +0.07(+1.05%) |
Sep 14, 2016 | 7.079 | 7.126 | 7.051 | 7.063 | 94,559 | -0.01(-0.08%) |
Sep 13, 2016 | 7.200 | 7.234 | 7.029 | 7.069 | 132,599 | -0.19(-2.60%) |
Sep 12, 2016 | 7.251 | 7.286 | 7.114 | 7.257 | 241,630 | -0.03(-0.39%) |
Sep 09, 2016 | 7.440 | 7.457 | 7.274 | 7.286 | 360,151 | -0.21(-2.82%) |
Sep 08, 2016 | 7.486 | 7.560 | 7.446 | 7.497 | 110,182 | -0.04(-0.53%) |
Sep 07, 2016 | 7.463 | 7.571 | 7.429 | 7.537 | 195,732 | +0.10(+1.38%) |
Sep 06, 2016 | 7.440 | 7.491 | 7.383 | 7.434 | 156,525 | +0.01(+0.08%) |
Sep 02, 2016 | 7.354 | 7.429 | 7.429 | 7.429 | 102,900 | +0.09(+1.17%) |