Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.692 | 7.692 | 7.651 | 7.661 | 295,583 | +0.00(+0.00%) |
Nov 29, 2016 | 7.640 | 7.686 | 7.635 | 7.661 | 244,649 | +0.02(+0.27%) |
Nov 28, 2016 | 7.692 | 7.728 | 7.640 | 7.640 | 204,029 | -0.08(-1.06%) |
Nov 25, 2016 | 7.697 | 7.753 | 7.697 | 7.722 | 210,458 | +0.04(+0.53%) |
Nov 23, 2016 | 7.681 | 7.681 | 7.681 | 0 | +0.01(+0.13%) | |
Nov 22, 2016 | 7.656 | 7.692 | 7.648 | 7.671 | 221,278 | +0.03(+0.34%) |
Nov 21, 2016 | 7.615 | 7.656 | 7.615 | 7.645 | 242,911 | +0.05(+0.61%) |
Nov 18, 2016 | 7.594 | 7.650 | 7.581 | 7.599 | 325,127 | +0.03(+0.40%) |
Nov 17, 2016 | 7.456 | 7.589 | 7.456 | 7.568 | 248,839 | +0.10(+1.29%) |
Nov 16, 2016 | 7.406 | 7.472 | 7.406 | 7.472 | 193,984 | +0.05(+0.69%) |
Nov 15, 2016 | 7.355 | 7.431 | 7.350 | 7.421 | 248,551 | +0.07(+0.90%) |
Nov 14, 2016 | 7.487 | 7.558 | 7.329 | 7.355 | 497,842 | -0.12(-1.63%) |
Nov 11, 2016 | 7.446 | 7.492 | 7.416 | 7.477 | 248,274 | +0.01(+0.14%) |
Nov 10, 2016 | 7.380 | 7.477 | 7.360 | 7.467 | 513,095 | +0.09(+1.24%) |
Nov 09, 2016 | 7.243 | 7.406 | 7.210 | 7.375 | 597,432 | +0.04(+0.56%) |
Nov 08, 2016 | 7.355 | 7.406 | 7.329 | 7.334 | 282,887 | -0.03(-0.41%) |
Nov 07, 2016 | 7.248 | 7.375 | 7.243 | 7.365 | 394,964 | +0.19(+2.62%) |
Nov 04, 2016 | 7.243 | 7.243 | 7.176 | 7.176 | 545,739 | -0.08(-1.12%) |
Nov 03, 2016 | 7.268 | 7.324 | 7.253 | 7.258 | 225,697 | -0.01(-0.14%) |
Nov 02, 2016 | 7.360 | 7.365 | 7.263 | 7.268 | 326,915 | -0.08(-1.11%) |
Nov 01, 2016 | 7.431 | 7.441 | 7.350 | 7.350 | 243,159 | -0.07(-0.96%) |
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%) |