Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.614 | 7.614 | 7.444 | 7.543 | 145,083 | -0.09(-1.14%) |
Nov 29, 2016 | 7.622 | 7.667 | 7.593 | 7.630 | 212,842 | +0.05(+0.60%) |
Nov 28, 2016 | 7.647 | 7.667 | 7.539 | 7.585 | 98,339 | -0.06(-0.81%) |
Nov 25, 2016 | 7.700 | 7.776 | 7.647 | 7.647 | 39,737 | -0.04(-0.52%) |
Nov 23, 2016 | 7.687 | 7.687 | 7.687 | 0 | +0.00(+0.03%) | |
Nov 22, 2016 | 7.688 | 7.721 | 7.639 | 7.684 | 127,983 | +0.05(+0.66%) |
Nov 21, 2016 | 7.560 | 7.696 | 7.551 | 7.634 | 239,837 | +0.07(+0.97%) |
Nov 18, 2016 | 7.527 | 7.634 | 7.461 | 7.561 | 215,920 | +0.05(+0.72%) |
Nov 17, 2016 | 7.444 | 7.547 | 7.444 | 7.507 | 181,432 | +0.07(+1.01%) |
Nov 16, 2016 | 7.237 | 7.465 | 7.237 | 7.432 | 237,297 | +0.17(+2.28%) |
Nov 15, 2016 | 7.171 | 7.308 | 7.134 | 7.266 | 107,697 | +0.07(+0.98%) |
Nov 14, 2016 | 7.308 | 7.308 | 7.147 | 7.196 | 74,903 | -0.07(-0.91%) |
Nov 11, 2016 | 7.204 | 7.295 | 7.176 | 7.262 | 57,725 | +0.06(+0.86%) |
Nov 10, 2016 | 7.221 | 7.260 | 7.134 | 7.200 | 94,417 | +0.00(+0.06%) |
Nov 09, 2016 | 7.068 | 7.196 | 7.062 | 7.196 | 46,645 | +0.06(+0.81%) |
Nov 08, 2016 | 7.118 | 7.209 | 7.068 | 7.138 | 97,925 | +0.01(+0.16%) |
Nov 07, 2016 | 7.119 | 7.156 | 7.058 | 7.127 | 105,728 | +0.10(+1.40%) |
Nov 04, 2016 | 7.086 | 7.123 | 6.906 | 7.029 | 83,462 | -0.05(-0.64%) |
Nov 03, 2016 | 7.168 | 7.168 | 7.074 | 7.074 | 69,147 | -0.11(-1.59%) |
Nov 02, 2016 | 7.229 | 7.262 | 7.115 | 7.189 | 281,748 | -0.04(-0.57%) |
Nov 01, 2016 | 7.270 | 7.270 | 7.164 | 7.229 | 128,664 | -0.06(-0.84%) |
Oct 31, 2016 | 7.352 | 7.408 | 7.229 | 7.291 | 98,605 | -0.04(-0.56%) |
Oct 28, 2016 | 7.410 | 7.417 | 7.328 | 7.332 | 70,684 | -0.06(-0.75%) |
Oct 27, 2016 | 7.446 | 7.446 | 7.381 | 7.387 | 39,250 | -0.03(-0.47%) |
Oct 26, 2016 | 7.426 | 7.443 | 7.389 | 7.422 | 55,390 | +0.00(+0.06%) |
Oct 25, 2016 | 7.500 | 7.500 | 7.381 | 7.418 | 166,546 | -0.04(-0.55%) |
Oct 24, 2016 | 7.483 | 7.504 | 7.430 | 7.459 | 66,705 | +0.03(+0.39%) |
Oct 21, 2016 | 7.414 | 7.442 | 7.385 | 7.430 | 48,743 | +0.03(+0.39%) |
Oct 20, 2016 | 7.401 | 7.410 | 7.332 | 7.401 | 90,942 | +0.02(+0.33%) |
Oct 19, 2016 | 7.385 | 7.428 | 7.373 | 7.377 | 82,622 | +0.02(+0.28%) |
Oct 18, 2016 | 7.405 | 7.405 | 7.307 | 7.356 | 88,680 | +0.03(+0.39%) |
Oct 17, 2016 | 7.430 | 7.451 | 7.262 | 7.328 | 132,877 | -0.09(-1.21%) |
Oct 14, 2016 | 7.508 | 7.532 | 7.397 | 7.418 | 107,936 | -0.04(-0.49%) |
Oct 13, 2016 | 7.467 | 7.508 | 7.418 | 7.455 | 88,494 | -0.02(-0.33%) |
Oct 12, 2016 | 7.569 | 7.569 | 7.451 | 7.479 | 94,587 | -0.07(-0.98%) |
Oct 11, 2016 | 7.663 | 7.663 | 7.524 | 7.553 | 94,806 | -0.09(-1.19%) |
Oct 10, 2016 | 7.673 | 7.675 | 7.628 | 7.644 | 73,236 | +0.02(+0.21%) |
Oct 07, 2016 | 7.644 | 7.652 | 7.579 | 7.628 | 46,527 | +0.02(+0.21%) |
Oct 06, 2016 | 7.656 | 7.656 | 7.567 | 7.612 | 38,825 | -0.02(-0.32%) |
Oct 05, 2016 | 7.697 | 7.697 | 7.627 | 7.636 | 37,883 | -0.01(-0.14%) |
Oct 04, 2016 | 7.721 | 7.737 | 7.628 | 7.647 | 191,556 | -0.04(-0.54%) |
Oct 03, 2016 | 7.705 | 7.742 | 7.648 | 7.689 | 36,836 | -0.03(-0.42%) |
Sep 30, 2016 | 7.656 | 7.733 | 7.600 | 7.721 | 38,273 | +0.08(+1.06%) |
Sep 29, 2016 | 7.742 | 7.742 | 7.567 | 7.640 | 73,951 | -0.07(-0.95%) |
Sep 28, 2016 | 7.701 | 7.721 | 7.673 | 7.713 | 87,748 | +0.02(+0.32%) |
Sep 27, 2016 | 7.677 | 7.713 | 7.575 | 7.689 | 71,264 | +0.03(+0.44%) |
Sep 26, 2016 | 7.689 | 7.729 | 7.580 | 7.655 | 126,834 | -0.04(-0.54%) |
Sep 23, 2016 | 7.693 | 7.717 | 7.616 | 7.697 | 81,986 | +0.03(+0.37%) |
Sep 22, 2016 | 7.742 | 7.742 | 7.616 | 7.668 | 91,516 | -0.01(-0.16%) |
Sep 21, 2016 | 7.640 | 7.697 | 7.567 | 7.681 | 194,452 | +0.09(+1.18%) |
Sep 20, 2016 | 7.656 | 7.656 | 7.547 | 7.591 | 55,801 | +0.00(+0.00%) |
Sep 19, 2016 | 7.697 | 7.725 | 7.563 | 7.591 | 124,106 | -0.08(-1.01%) |
Sep 16, 2016 | 7.559 | 7.681 | 7.502 | 7.668 | 173,751 | +0.13(+1.67%) |
Sep 15, 2016 | 7.539 | 7.600 | 7.486 | 7.543 | 66,451 | +0.02(+0.32%) |
Sep 14, 2016 | 7.543 | 7.566 | 7.462 | 7.518 | 58,148 | -0.00(-0.05%) |
Sep 13, 2016 | 7.591 | 7.620 | 7.466 | 7.522 | 109,449 | -0.09(-1.23%) |
Sep 12, 2016 | 7.522 | 7.640 | 7.466 | 7.616 | 103,337 | +0.04(+0.59%) |
Sep 09, 2016 | 7.782 | 7.798 | 7.547 | 7.571 | 287,662 | -0.22(-2.86%) |
Sep 08, 2016 | 7.794 | 7.823 | 7.729 | 7.794 | 221,324 | +0.03(+0.40%) |
Sep 07, 2016 | 7.771 | 7.771 | 7.703 | 7.763 | 210,770 | -0.00(-0.05%) |
Sep 06, 2016 | 7.735 | 7.767 | 7.732 | 7.767 | 91,418 | +0.04(+0.47%) |
Sep 02, 2016 | 7.699 | 7.731 | 7.731 | 7.731 | 89,501 | +0.05(+0.68%) |