Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.589 | 7.818 | 7.551 | 7.770 | 692,645 | +0.14(+1.87%) |
Oct 28, 2016 | 7.542 | 7.647 | 7.523 | 7.627 | 442,513 | +0.01(+0.13%) |
Oct 27, 2016 | 7.494 | 7.656 | 7.370 | 7.618 | 302,367 | +0.19(+2.56%) |
Oct 26, 2016 | 7.380 | 7.608 | 7.370 | 7.427 | 171,807 | +0.05(+0.65%) |
Oct 25, 2016 | 7.608 | 7.627 | 7.313 | 7.380 | 192,717 | -0.20(-2.64%) |
Oct 24, 2016 | 7.561 | 7.608 | 7.475 | 7.580 | 156,436 | +0.09(+1.14%) |
Oct 21, 2016 | 7.532 | 7.618 | 7.380 | 7.494 | 259,253 | -0.13(-1.75%) |
Oct 20, 2016 | 7.380 | 7.685 | 7.347 | 7.627 | 344,474 | +0.25(+3.35%) |
Oct 19, 2016 | 7.370 | 7.456 | 7.208 | 7.380 | 383,847 | -0.01(-0.13%) |
Oct 18, 2016 | 7.427 | 7.475 | 7.351 | 7.389 | 129,555 | +0.01(+0.13%) |
Oct 17, 2016 | 7.389 | 7.475 | 7.361 | 7.380 | 172,684 | -0.04(-0.51%) |
Oct 14, 2016 | 7.389 | 7.447 | 7.285 | 7.418 | 143,458 | +0.04(+0.52%) |
Oct 13, 2016 | 7.332 | 7.456 | 7.237 | 7.380 | 207,597 | -0.03(-0.39%) |
Oct 12, 2016 | 7.285 | 7.427 | 7.151 | 7.408 | 173,388 | +0.19(+2.64%) |
Oct 11, 2016 | 7.447 | 7.447 | 7.180 | 7.218 | 193,966 | -0.29(-3.81%) |
Oct 10, 2016 | 7.485 | 7.704 | 7.466 | 7.504 | 139,389 | +0.06(+0.77%) |
Oct 07, 2016 | 7.332 | 7.542 | 7.199 | 7.447 | 222,053 | +0.11(+1.56%) |
Oct 06, 2016 | 7.542 | 7.608 | 7.294 | 7.332 | 188,597 | -0.26(-3.39%) |
Oct 05, 2016 | 7.580 | 7.751 | 7.475 | 7.589 | 189,806 | +0.02(+0.25%) |
Oct 04, 2016 | 7.656 | 7.739 | 7.523 | 7.570 | 135,740 | -0.09(-1.12%) |
Oct 03, 2016 | 7.808 | 7.837 | 7.563 | 7.656 | 130,617 | -0.11(-1.47%) |
Sep 30, 2016 | 7.570 | 7.806 | 7.523 | 7.770 | 230,563 | +0.26(+3.42%) |
Sep 29, 2016 | 7.647 | 7.647 | 7.437 | 7.513 | 128,432 | -0.16(-2.11%) |
Sep 28, 2016 | 7.808 | 8.018 | 7.618 | 7.675 | 288,708 | -0.14(-1.83%) |
Sep 27, 2016 | 7.618 | 7.846 | 7.618 | 7.818 | 147,668 | +0.22(+2.88%) |
Sep 26, 2016 | 7.589 | 7.656 | 7.556 | 7.599 | 166,653 | -0.10(-1.24%) |
Sep 23, 2016 | 7.656 | 7.823 | 7.561 | 7.694 | 204,417 | +0.04(+0.50%) |
Sep 22, 2016 | 7.637 | 7.704 | 7.551 | 7.656 | 151,230 | +0.05(+0.63%) |
Sep 21, 2016 | 7.580 | 7.637 | 7.475 | 7.608 | 127,032 | +0.06(+0.76%) |
Sep 20, 2016 | 7.675 | 7.808 | 7.508 | 7.551 | 388,839 | -0.07(-0.87%) |
Sep 19, 2016 | 7.342 | 7.869 | 7.256 | 7.618 | 290,387 | +0.34(+4.71%) |
Sep 16, 2016 | 7.389 | 7.523 | 7.256 | 7.275 | 301,493 | -0.10(-1.42%) |
Sep 15, 2016 | 7.180 | 7.418 | 7.162 | 7.380 | 106,804 | +0.18(+2.51%) |
Sep 14, 2016 | 7.256 | 7.475 | 7.151 | 7.199 | 142,499 | -0.09(-1.18%) |
Sep 13, 2016 | 7.456 | 7.485 | 7.170 | 7.285 | 176,478 | -0.26(-3.41%) |
Sep 12, 2016 | 7.770 | 7.846 | 7.447 | 7.542 | 229,880 | -0.32(-4.12%) |
Sep 09, 2016 | 7.713 | 7.942 | 7.589 | 7.866 | 412,009 | +0.02(+0.24%) |
Sep 08, 2016 | 7.494 | 8.085 | 7.475 | 7.846 | 358,574 | +0.37(+4.97%) |
Sep 07, 2016 | 7.332 | 7.485 | 7.142 | 7.475 | 651,063 | +0.10(+1.42%) |
Sep 06, 2016 | 7.151 | 7.456 | 6.904 | 7.370 | 269,630 | +0.22(+3.06%) |
Sep 02, 2016 | 6.989 | 7.151 | 7.151 | 7.151 | 128,958 | +0.19(+2.74%) |
Sep 01, 2016 | 6.894 | 6.989 | 6.809 | 6.961 | 160,082 | +0.06(+0.83%) |
Aug 31, 2016 | 6.875 | 6.951 | 6.809 | 6.904 | 233,017 | +0.07(+0.97%) |
Aug 30, 2016 | 6.894 | 6.951 | 6.761 | 6.837 | 400,231 | -0.08(-1.10%) |
Aug 29, 2016 | 6.904 | 6.937 | 6.808 | 6.913 | 122,949 | +0.05(+0.69%) |
Aug 26, 2016 | 6.904 | 7.028 | 6.799 | 6.866 | 113,110 | -0.07(-0.96%) |
Aug 25, 2016 | 6.923 | 6.947 | 6.780 | 6.932 | 170,094 | +0.01(+0.14%) |
Aug 24, 2016 | 6.913 | 6.980 | 6.856 | 6.923 | 186,471 | -0.01(-0.14%) |
Aug 23, 2016 | 6.799 | 7.018 | 6.799 | 6.932 | 315,405 | +0.19(+2.82%) |
Aug 22, 2016 | 6.675 | 6.751 | 6.599 | 6.742 | 138,218 | +0.02(+0.28%) |
Aug 19, 2016 | 6.666 | 6.813 | 6.323 | 6.723 | 268,885 | +0.03(+0.43%) |
Aug 18, 2016 | 6.218 | 6.751 | 6.151 | 6.694 | 342,808 | +0.47(+7.49%) |
Aug 17, 2016 | 6.294 | 6.342 | 6.142 | 6.228 | 411,708 | -0.08(-1.21%) |
Aug 16, 2016 | 6.409 | 6.437 | 6.123 | 6.304 | 464,451 | -0.12(-1.93%) |
Aug 15, 2016 | 6.275 | 6.437 | 6.199 | 6.428 | 226,040 | +0.16(+2.58%) |
Aug 12, 2016 | 6.190 | 6.342 | 6.104 | 6.266 | 195,758 | +0.08(+1.23%) |
Aug 11, 2016 | 6.056 | 6.313 | 6.056 | 6.190 | 184,546 | +0.13(+2.20%) |
Aug 10, 2016 | 6.094 | 6.171 | 6.047 | 6.056 | 213,532 | -0.02(-0.31%) |
Aug 09, 2016 | 6.171 | 6.285 | 6.061 | 6.075 | 319,810 | -0.08(-1.24%) |
Aug 08, 2016 | 5.971 | 6.313 | 5.971 | 6.151 | 418,571 | +0.03(+0.47%) |
Aug 05, 2016 | 6.742 | 6.912 | 5.942 | 6.123 | 1,615,790 | -1.02(-14.27%) |
Aug 04, 2016 | 7.199 | 7.485 | 6.980 | 7.142 | 591,430 | -0.03(-0.40%) |
Aug 03, 2016 | 7.123 | 7.180 | 6.961 | 7.170 | 263,377 | +0.04(+0.53%) |
Aug 02, 2016 | 7.142 | 7.304 | 7.066 | 7.132 | 220,529 | +0.03(+0.40%) |