Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.456 | 7.456 | 7.421 | 7.421 | 272,521 | -0.01(-0.14%) |
Oct 28, 2016 | 7.451 | 7.482 | 7.421 | 7.431 | 213,771 | -0.05(-0.68%) |
Oct 27, 2016 | 7.528 | 7.533 | 7.456 | 7.482 | 229,159 | -0.02(-0.20%) |
Oct 26, 2016 | 7.507 | 7.528 | 7.482 | 7.497 | 308,342 | -0.03(-0.34%) |
Oct 25, 2016 | 7.528 | 7.543 | 7.502 | 7.523 | 144,374 | +0.01(+0.14%) |
Oct 24, 2016 | 7.533 | 7.558 | 7.502 | 7.512 | 289,072 | +0.00(+0.00%) |
Oct 21, 2016 | 7.482 | 7.512 | 7.482 | 7.512 | 174,678 | +0.03(+0.34%) |
Oct 20, 2016 | 7.487 | 7.553 | 7.462 | 7.487 | 196,159 | -0.01(-0.13%) |
Oct 19, 2016 | 7.426 | 7.497 | 7.419 | 7.497 | 463,228 | +0.09(+1.16%) |
Oct 18, 2016 | 7.416 | 7.426 | 7.381 | 7.411 | 248,585 | +0.05(+0.69%) |
Oct 17, 2016 | 7.406 | 7.426 | 7.360 | 7.360 | 365,233 | -0.04(-0.55%) |
Oct 14, 2016 | 7.406 | 7.426 | 7.396 | 7.401 | 230,118 | +0.01(+0.14%) |
Oct 13, 2016 | 7.411 | 7.451 | 7.381 | 7.391 | 402,888 | -0.06(-0.81%) |
Oct 12, 2016 | 7.441 | 7.507 | 7.431 | 7.451 | 203,123 | -0.01(-0.14%) |
Oct 11, 2016 | 7.522 | 7.522 | 7.441 | 7.461 | 262,141 | -0.06(-0.81%) |
Oct 10, 2016 | 7.552 | 7.552 | 7.512 | 7.522 | 282,061 | +0.01(+0.07%) |
Oct 07, 2016 | 7.512 | 7.542 | 7.497 | 7.517 | 164,030 | +0.03(+0.34%) |
Oct 06, 2016 | 7.512 | 7.542 | 7.483 | 7.492 | 323,534 | -0.01(-0.13%) |
Oct 05, 2016 | 7.522 | 7.566 | 7.502 | 7.502 | 251,992 | -0.03(-0.34%) |
Oct 04, 2016 | 7.557 | 7.578 | 7.502 | 7.527 | 288,627 | -0.06(-0.73%) |
Oct 03, 2016 | 7.613 | 7.618 | 7.562 | 7.583 | 301,662 | -0.04(-0.53%) |
Sep 30, 2016 | 7.598 | 7.638 | 7.562 | 7.623 | 194,960 | +0.06(+0.80%) |
Sep 29, 2016 | 7.588 | 7.612 | 7.517 | 7.562 | 304,871 | -0.08(-0.99%) |
Sep 28, 2016 | 7.562 | 7.638 | 7.547 | 7.638 | 290,809 | +0.07(+0.87%) |
Sep 27, 2016 | 7.517 | 7.598 | 7.517 | 7.572 | 254,985 | +0.07(+0.87%) |
Sep 26, 2016 | 7.537 | 7.547 | 7.502 | 7.507 | 221,264 | -0.05(-0.67%) |
Sep 23, 2016 | 7.557 | 7.578 | 7.537 | 7.557 | 196,042 | -0.04(-0.53%) |
Sep 22, 2016 | 7.578 | 7.613 | 7.555 | 7.598 | 257,594 | +0.03(+0.40%) |
Sep 21, 2016 | 7.517 | 7.578 | 7.477 | 7.567 | 391,177 | +0.08(+1.09%) |
Sep 20, 2016 | 7.496 | 7.526 | 7.486 | 7.486 | 323,955 | +0.00(+0.00%) |
Sep 19, 2016 | 7.496 | 7.541 | 7.486 | 7.486 | 271,598 | -0.01(-0.07%) |
Sep 16, 2016 | 7.491 | 7.526 | 7.456 | 7.491 | 327,326 | +0.01(+0.07%) |
Sep 15, 2016 | 7.451 | 7.546 | 7.411 | 7.486 | 216,257 | +0.04(+0.54%) |
Sep 14, 2016 | 7.426 | 7.506 | 7.411 | 7.446 | 189,188 | +0.01(+0.07%) |
Sep 13, 2016 | 7.476 | 7.496 | 7.401 | 7.441 | 344,239 | -0.05(-0.67%) |
Sep 12, 2016 | 7.376 | 7.511 | 7.371 | 7.491 | 417,230 | +0.07(+0.95%) |
Sep 09, 2016 | 7.491 | 7.496 | 7.411 | 7.421 | 435,873 | -0.11(-1.40%) |
Sep 08, 2016 | 7.556 | 7.571 | 7.511 | 7.526 | 199,279 | -0.04(-0.46%) |
Sep 07, 2016 | 7.536 | 7.576 | 7.531 | 7.561 | 250,815 | +0.03(+0.33%) |
Sep 06, 2016 | 7.566 | 7.571 | 7.531 | 7.536 | 215,246 | -0.02(-0.27%) |
Sep 02, 2016 | 7.571 | 7.556 | 7.556 | 7.556 | 161,341 | +0.02(+0.27%) |
Sep 01, 2016 | 7.536 | 7.561 | 7.511 | 7.536 | 179,051 | -0.01(-0.07%) |
Aug 31, 2016 | 7.501 | 7.561 | 7.486 | 7.541 | 390,701 | +0.05(+0.67%) |
Aug 30, 2016 | 7.521 | 7.551 | 7.451 | 7.491 | 237,142 | -0.01(-0.13%) |
Aug 29, 2016 | 7.481 | 7.531 | 7.481 | 7.501 | 205,695 | +0.04(+0.47%) |
Aug 26, 2016 | 7.406 | 7.481 | 7.406 | 7.466 | 246,264 | +0.08(+1.09%) |
Aug 25, 2016 | 7.466 | 7.496 | 7.371 | 7.386 | 290,390 | -0.09(-1.14%) |
Aug 24, 2016 | 7.521 | 7.521 | 7.466 | 7.471 | 219,998 | -0.04(-0.53%) |
Aug 23, 2016 | 7.506 | 7.531 | 7.486 | 7.511 | 246,637 | +0.01(+0.20%) |
Aug 22, 2016 | 7.491 | 7.520 | 7.466 | 7.496 | 116,943 | +0.02(+0.21%) |
Aug 19, 2016 | 7.471 | 7.516 | 7.466 | 7.481 | 256,581 | -0.00(-0.07%) |
Aug 18, 2016 | 7.446 | 7.492 | 7.417 | 7.486 | 205,041 | +0.03(+0.47%) |
Aug 17, 2016 | 7.461 | 7.466 | 7.421 | 7.451 | 187,298 | +0.00(+0.00%) |
Aug 16, 2016 | 7.431 | 7.451 | 7.401 | 7.451 | 274,662 | +0.01(+0.20%) |
Aug 15, 2016 | 7.436 | 7.441 | 7.421 | 7.436 | 212,989 | +0.02(+0.27%) |
Aug 12, 2016 | 7.391 | 7.421 | 7.386 | 7.416 | 304,471 | +0.02(+0.34%) |
Aug 11, 2016 | 7.396 | 7.421 | 7.366 | 7.391 | 154,002 | -0.00(-0.07%) |
Aug 10, 2016 | 7.406 | 7.421 | 7.356 | 7.396 | 248,898 | -0.03(-0.40%) |
Aug 09, 2016 | 7.391 | 7.436 | 7.371 | 7.426 | 247,747 | +0.03(+0.47%) |
Aug 08, 2016 | 7.381 | 7.406 | 7.361 | 7.391 | 246,190 | +0.04(+0.61%) |
Aug 05, 2016 | 7.351 | 7.391 | 7.322 | 7.346 | 262,956 | +0.03(+0.41%) |
Aug 04, 2016 | 7.292 | 7.327 | 7.279 | 7.317 | 102,874 | +0.03(+0.48%) |
Aug 03, 2016 | 7.277 | 7.302 | 7.262 | 7.282 | 303,692 | +0.01(+0.21%) |
Aug 02, 2016 | 7.386 | 7.386 | 7.267 | 7.267 | 348,011 | -0.11(-1.48%) |