Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2016 | 7.406 | 7.457 | 7.314 | 7.343 | 222,899 | -0.06(-0.85%) |
Aug 31, 2016 | 7.423 | 7.457 | 7.371 | 7.406 | 491,205 | -0.01(-0.15%) |
Aug 30, 2016 | 7.463 | 7.486 | 7.400 | 7.417 | 239,514 | -0.06(-0.84%) |
Aug 29, 2016 | 7.520 | 7.571 | 7.463 | 7.480 | 169,981 | -0.04(-0.53%) |
Aug 26, 2016 | 7.531 | 7.589 | 7.466 | 7.520 | 174,517 | -0.02(-0.23%) |
Aug 25, 2016 | 7.526 | 7.583 | 7.457 | 7.537 | 184,522 | +0.01(+0.15%) |
Aug 24, 2016 | 7.577 | 7.577 | 7.480 | 7.526 | 205,298 | -0.06(-0.83%) |
Aug 23, 2016 | 7.617 | 7.691 | 7.531 | 7.589 | 253,726 | -0.03(-0.45%) |
Aug 22, 2016 | 7.691 | 7.691 | 7.579 | 7.623 | 148,377 | -0.05(-0.67%) |
Aug 19, 2016 | 7.589 | 7.680 | 7.566 | 7.674 | 410,082 | +0.06(+0.75%) |
Aug 18, 2016 | 7.617 | 7.657 | 7.486 | 7.617 | 159,938 | +0.02(+0.23%) |
Aug 17, 2016 | 7.469 | 7.611 | 7.451 | 7.600 | 172,627 | +0.08(+1.06%) |
Aug 16, 2016 | 7.634 | 7.703 | 7.463 | 7.520 | 258,316 | -0.16(-2.08%) |
Aug 15, 2016 | 7.623 | 7.691 | 7.606 | 7.680 | 167,027 | +0.04(+0.52%) |
Aug 12, 2016 | 7.526 | 7.657 | 7.526 | 7.640 | 149,005 | +0.08(+1.06%) |
Aug 11, 2016 | 7.623 | 7.623 | 7.531 | 7.560 | 216,773 | -0.07(-0.97%) |
Aug 10, 2016 | 7.657 | 7.697 | 7.594 | 7.634 | 290,504 | -0.02(-0.30%) |
Aug 09, 2016 | 7.646 | 7.737 | 7.566 | 7.657 | 314,635 | -0.02(-0.30%) |
Aug 08, 2016 | 7.743 | 7.743 | 7.640 | 7.680 | 187,180 | -0.01(-0.15%) |
Aug 05, 2016 | 7.543 | 7.783 | 7.543 | 7.691 | 289,783 | +0.10(+1.28%) |
Aug 04, 2016 | 7.743 | 7.743 | 7.171 | 7.594 | 421,497 | -0.13(-1.70%) |
Aug 03, 2016 | 7.749 | 7.786 | 7.646 | 7.726 | 378,484 | +0.00(+0.00%) |
Aug 02, 2016 | 7.891 | 7.891 | 7.691 | 7.726 | 395,168 | -0.14(-1.82%) |