Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.149 | 7.241 | 7.115 | 7.172 | 117,787 | +0.01(+0.08%) |
Oct 28, 2016 | 7.155 | 7.246 | 7.132 | 7.166 | 91,447 | +0.02(+0.24%) |
Oct 27, 2016 | 7.246 | 7.252 | 7.126 | 7.149 | 143,097 | -0.09(-1.18%) |
Oct 26, 2016 | 7.366 | 7.366 | 7.224 | 7.235 | 109,255 | -0.18(-2.46%) |
Oct 25, 2016 | 7.423 | 7.452 | 7.372 | 7.418 | 182,170 | -0.01(-0.08%) |
Oct 24, 2016 | 7.423 | 7.483 | 7.355 | 7.423 | 178,820 | +0.01(+0.15%) |
Oct 21, 2016 | 7.138 | 7.423 | 7.138 | 7.412 | 330,101 | +0.26(+3.59%) |
Oct 20, 2016 | 7.121 | 7.184 | 7.086 | 7.155 | 47,736 | +0.04(+0.56%) |
Oct 19, 2016 | 7.104 | 7.138 | 7.030 | 7.115 | 91,320 | +0.04(+0.56%) |
Oct 18, 2016 | 7.166 | 7.166 | 7.064 | 7.075 | 130,089 | +0.01(+0.08%) |
Oct 17, 2016 | 6.978 | 7.149 | 6.949 | 7.069 | 115,676 | +0.11(+1.64%) |
Oct 14, 2016 | 7.086 | 7.126 | 6.938 | 6.955 | 193,044 | -0.09(-1.30%) |
Oct 13, 2016 | 7.012 | 7.104 | 7.012 | 7.047 | 91,923 | +0.03(+0.49%) |
Oct 12, 2016 | 6.915 | 7.052 | 6.915 | 7.012 | 99,360 | +0.07(+0.99%) |
Oct 11, 2016 | 6.932 | 6.955 | 6.864 | 6.944 | 162,392 | +0.01(+0.16%) |
Oct 10, 2016 | 6.909 | 6.958 | 6.869 | 6.932 | 115,626 | +0.07(+1.00%) |
Oct 07, 2016 | 6.927 | 6.984 | 6.824 | 6.864 | 144,596 | +0.00(+0.00%) |
Oct 06, 2016 | 6.887 | 6.912 | 6.780 | 6.864 | 186,655 | +0.01(+0.13%) |
Oct 05, 2016 | 7.062 | 7.071 | 6.816 | 6.855 | 620,338 | -0.21(-3.01%) |
Oct 04, 2016 | 7.186 | 7.191 | 7.012 | 7.068 | 192,823 | -0.11(-1.56%) |
Oct 03, 2016 | 7.197 | 7.197 | 7.107 | 7.180 | 275,933 | +0.05(+0.71%) |
Sep 30, 2016 | 7.169 | 7.208 | 7.074 | 7.130 | 125,317 | -0.02(-0.24%) |
Sep 29, 2016 | 7.303 | 7.303 | 7.107 | 7.146 | 101,289 | -0.13(-1.85%) |
Sep 28, 2016 | 7.337 | 7.370 | 7.202 | 7.281 | 110,995 | -0.02(-0.31%) |
Sep 27, 2016 | 7.382 | 7.398 | 7.281 | 7.303 | 455,622 | -0.07(-0.99%) |
Sep 26, 2016 | 7.387 | 7.410 | 7.354 | 7.376 | 163,580 | +0.02(+0.23%) |
Sep 23, 2016 | 7.242 | 7.376 | 7.202 | 7.359 | 152,330 | +0.11(+1.55%) |
Sep 22, 2016 | 7.191 | 7.303 | 7.141 | 7.247 | 397,745 | +0.09(+1.25%) |
Sep 21, 2016 | 7.090 | 7.186 | 6.928 | 7.158 | 243,215 | +0.10(+1.43%) |
Sep 20, 2016 | 7.102 | 7.118 | 7.040 | 7.057 | 88,939 | -0.01(-0.08%) |
Sep 19, 2016 | 7.018 | 7.062 | 6.967 | 7.062 | 94,479 | +0.06(+0.88%) |
Sep 16, 2016 | 7.023 | 7.107 | 6.931 | 7.001 | 342,459 | +0.01(+0.08%) |
Sep 15, 2016 | 6.934 | 7.029 | 6.922 | 6.995 | 132,398 | +0.07(+1.05%) |
Sep 14, 2016 | 6.939 | 6.984 | 6.911 | 6.922 | 96,477 | -0.01(-0.08%) |
Sep 13, 2016 | 7.057 | 7.090 | 6.889 | 6.928 | 135,289 | -0.18(-2.60%) |
Sep 12, 2016 | 7.107 | 7.141 | 6.973 | 7.113 | 246,531 | -0.03(-0.39%) |
Sep 09, 2016 | 7.292 | 7.309 | 7.130 | 7.141 | 367,456 | -0.21(-2.82%) |
Sep 08, 2016 | 7.337 | 7.410 | 7.298 | 7.348 | 112,417 | -0.04(-0.53%) |
Sep 07, 2016 | 7.314 | 7.421 | 7.281 | 7.387 | 199,703 | +0.10(+1.38%) |
Sep 06, 2016 | 7.292 | 7.342 | 7.236 | 7.286 | 159,700 | +0.01(+0.08%) |
Sep 02, 2016 | 7.208 | 7.281 | 7.281 | 7.281 | 104,987 | +0.08(+1.17%) |
Sep 01, 2016 | 7.258 | 7.309 | 7.169 | 7.197 | 227,421 | -0.06(-0.85%) |
Aug 31, 2016 | 7.275 | 7.309 | 7.225 | 7.258 | 501,169 | -0.01(-0.15%) |
Aug 30, 2016 | 7.314 | 7.337 | 7.253 | 7.270 | 244,372 | -0.06(-0.84%) |
Aug 29, 2016 | 7.370 | 7.421 | 7.314 | 7.331 | 173,429 | -0.04(-0.53%) |
Aug 26, 2016 | 7.382 | 7.438 | 7.317 | 7.370 | 178,057 | -0.02(-0.23%) |
Aug 25, 2016 | 7.376 | 7.432 | 7.309 | 7.387 | 188,265 | +0.01(+0.15%) |
Aug 24, 2016 | 7.426 | 7.426 | 7.331 | 7.376 | 209,462 | -0.06(-0.83%) |
Aug 23, 2016 | 7.466 | 7.538 | 7.382 | 7.438 | 258,872 | -0.03(-0.45%) |
Aug 22, 2016 | 7.538 | 7.538 | 7.428 | 7.471 | 151,387 | -0.05(-0.67%) |
Aug 19, 2016 | 7.438 | 7.527 | 7.415 | 7.522 | 418,400 | +0.06(+0.75%) |
Aug 18, 2016 | 7.466 | 7.505 | 7.337 | 7.466 | 163,182 | +0.02(+0.23%) |
Aug 17, 2016 | 7.320 | 7.460 | 7.303 | 7.449 | 176,129 | +0.08(+1.06%) |
Aug 16, 2016 | 7.482 | 7.550 | 7.314 | 7.370 | 263,556 | -0.16(-2.08%) |
Aug 15, 2016 | 7.471 | 7.538 | 7.454 | 7.527 | 170,415 | +0.04(+0.52%) |
Aug 12, 2016 | 7.376 | 7.505 | 7.376 | 7.488 | 152,028 | +0.08(+1.06%) |
Aug 11, 2016 | 7.471 | 7.471 | 7.382 | 7.410 | 221,170 | -0.07(-0.97%) |
Aug 10, 2016 | 7.505 | 7.544 | 7.443 | 7.482 | 296,397 | -0.02(-0.30%) |
Aug 09, 2016 | 7.494 | 7.583 | 7.415 | 7.505 | 321,017 | -0.02(-0.30%) |
Aug 08, 2016 | 7.589 | 7.589 | 7.488 | 7.527 | 190,977 | -0.01(-0.15%) |
Aug 05, 2016 | 7.393 | 7.628 | 7.393 | 7.538 | 295,661 | +0.10(+1.28%) |
Aug 04, 2016 | 7.589 | 7.589 | 7.029 | 7.443 | 430,047 | -0.13(-1.70%) |
Aug 03, 2016 | 7.595 | 7.631 | 7.494 | 7.572 | 386,161 | +0.00(+0.00%) |
Aug 02, 2016 | 7.735 | 7.735 | 7.538 | 7.572 | 403,184 | -0.14(-1.82%) |