Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.653 | 7.653 | 7.653 | 0 | -0.06(-0.82%) | |
Dec 29, 2016 | 7.658 | 7.717 | 7.629 | 7.717 | 81,267 | +0.05(+0.70%) |
Dec 28, 2016 | 7.756 | 7.770 | 7.653 | 7.663 | 93,455 | -0.08(-1.07%) |
Dec 27, 2016 | 7.751 | 7.770 | 7.731 | 7.746 | 36,001 | -0.01(-0.19%) |
Dec 23, 2016 | 7.761 | 7.761 | 7.761 | 0 | -0.08(-0.99%) | |
Dec 22, 2016 | 7.775 | 7.838 | 7.731 | 7.838 | 66,836 | +0.08(+1.07%) |
Dec 21, 2016 | 7.780 | 7.780 | 7.727 | 7.756 | 59,411 | -0.01(-0.13%) |
Dec 20, 2016 | 7.795 | 7.804 | 7.727 | 7.765 | 94,057 | +0.01(+0.13%) |
Dec 19, 2016 | 7.722 | 7.761 | 7.707 | 7.756 | 34,089 | +0.03(+0.44%) |
Dec 16, 2016 | 7.722 | 7.741 | 7.692 | 7.722 | 61,756 | +0.04(+0.51%) |
Dec 15, 2016 | 7.673 | 7.712 | 7.644 | 7.683 | 80,714 | +0.01(+0.13%) |
Dec 14, 2016 | 7.707 | 7.722 | 7.668 | 7.673 | 64,001 | -0.05(-0.69%) |
Dec 13, 2016 | 7.780 | 7.788 | 7.717 | 7.727 | 65,683 | -0.01(-0.19%) |
Dec 12, 2016 | 7.692 | 7.741 | 7.688 | 7.741 | 58,517 | +0.06(+0.76%) |
Dec 09, 2016 | 7.683 | 7.741 | 7.658 | 7.683 | 72,874 | +0.01(+0.19%) |
Dec 08, 2016 | 7.741 | 7.785 | 7.668 | 7.668 | 106,066 | -0.10(-1.34%) |
Dec 07, 2016 | 7.668 | 7.782 | 7.661 | 7.772 | 74,462 | +0.10(+1.30%) |
Dec 06, 2016 | 7.577 | 7.758 | 7.563 | 7.672 | 80,177 | +0.10(+1.38%) |
Dec 05, 2016 | 7.611 | 7.612 | 7.568 | 7.568 | 56,134 | -0.05(-0.69%) |
Dec 02, 2016 | 7.525 | 7.639 | 7.473 | 7.620 | 74,359 | +0.13(+1.71%) |
Dec 01, 2016 | 7.515 | 7.622 | 7.468 | 7.492 | 76,720 | -0.01(-0.19%) |
Nov 30, 2016 | 7.611 | 7.644 | 7.506 | 7.506 | 114,907 | -0.07(-0.94%) |
Nov 29, 2016 | 7.563 | 7.662 | 7.520 | 7.577 | 82,401 | +0.02(+0.31%) |
Nov 28, 2016 | 7.611 | 7.758 | 7.515 | 7.553 | 116,116 | -0.10(-1.24%) |
Nov 25, 2016 | 7.729 | 7.763 | 7.577 | 7.649 | 57,873 | -0.07(-0.92%) |
Nov 23, 2016 | 7.720 | 7.720 | 7.720 | 0 | +0.03(+0.43%) | |
Nov 22, 2016 | 7.568 | 7.691 | 7.534 | 7.687 | 82,733 | +0.14(+1.89%) |
Nov 21, 2016 | 7.563 | 7.587 | 7.477 | 7.544 | 72,978 | -0.01(-0.19%) |
Nov 18, 2016 | 7.482 | 7.558 | 7.454 | 7.558 | 70,939 | +0.07(+0.95%) |
Nov 17, 2016 | 7.439 | 7.487 | 7.408 | 7.487 | 40,051 | +0.05(+0.70%) |
Nov 16, 2016 | 7.396 | 7.449 | 7.392 | 7.435 | 51,564 | +0.02(+0.26%) |
Nov 15, 2016 | 7.401 | 7.477 | 7.397 | 7.416 | 92,946 | -0.01(-0.13%) |
Nov 14, 2016 | 7.420 | 7.454 | 7.406 | 7.425 | 21,090 | -0.03(-0.38%) |
Nov 11, 2016 | 7.430 | 7.463 | 7.396 | 7.454 | 68,839 | -0.02(-0.32%) |
Nov 10, 2016 | 7.492 | 7.525 | 7.406 | 7.477 | 91,649 | -0.00(-0.06%) |
Nov 09, 2016 | 7.449 | 7.492 | 7.378 | 7.482 | 95,202 | +0.00(+0.00%) |
Nov 08, 2016 | 7.463 | 7.487 | 7.406 | 7.482 | 47,357 | +0.02(+0.25%) |
Nov 07, 2016 | 7.473 | 7.477 | 7.363 | 7.463 | 39,749 | +0.10(+1.36%) |
Nov 04, 2016 | 7.406 | 7.431 | 7.287 | 7.363 | 67,445 | -0.03(-0.45%) |
Nov 03, 2016 | 7.492 | 7.525 | 7.396 | 7.396 | 50,008 | -0.09(-1.14%) |
Nov 02, 2016 | 7.530 | 7.558 | 7.425 | 7.482 | 94,250 | -0.03(-0.45%) |
Nov 01, 2016 | 7.601 | 7.601 | 7.515 | 7.516 | 32,863 | -0.08(-1.06%) |
Oct 31, 2016 | 7.511 | 7.596 | 7.511 | 7.596 | 44,872 | +0.08(+1.08%) |
Oct 28, 2016 | 7.506 | 7.596 | 7.496 | 7.515 | 37,371 | +0.00(+0.03%) |
Oct 27, 2016 | 7.568 | 7.582 | 7.482 | 7.513 | 55,920 | -0.01(-0.16%) |
Oct 26, 2016 | 7.553 | 7.611 | 7.525 | 7.525 | 64,327 | -0.06(-0.75%) |
Oct 25, 2016 | 7.563 | 7.606 | 7.534 | 7.582 | 104,726 | +0.06(+0.82%) |
Oct 24, 2016 | 7.511 | 7.606 | 7.511 | 7.520 | 69,244 | +0.01(+0.13%) |
Oct 21, 2016 | 7.482 | 7.515 | 7.457 | 7.511 | 78,230 | +0.03(+0.38%) |
Oct 20, 2016 | 7.387 | 7.487 | 7.356 | 7.482 | 99,178 | +0.09(+1.22%) |
Oct 19, 2016 | 7.382 | 7.396 | 7.349 | 7.392 | 32,870 | +0.04(+0.52%) |
Oct 18, 2016 | 7.335 | 7.377 | 7.320 | 7.354 | 31,905 | +0.13(+1.84%) |
Oct 17, 2016 | 7.354 | 7.376 | 7.221 | 7.221 | 56,597 | -0.14(-1.87%) |
Oct 14, 2016 | 7.416 | 7.435 | 7.325 | 7.358 | 78,755 | -0.02(-0.32%) |
Oct 13, 2016 | 7.373 | 7.414 | 7.325 | 7.382 | 76,407 | -0.03(-0.39%) |
Oct 12, 2016 | 7.435 | 7.496 | 7.401 | 7.411 | 74,736 | -0.03(-0.38%) |
Oct 11, 2016 | 7.511 | 7.549 | 7.420 | 7.439 | 50,571 | -0.06(-0.82%) |
Oct 10, 2016 | 7.544 | 7.658 | 7.501 | 7.501 | 77,563 | -0.05(-0.69%) |
Oct 07, 2016 | 7.601 | 7.611 | 7.511 | 7.553 | 27,990 | -0.03(-0.44%) |
Oct 06, 2016 | 7.525 | 7.653 | 7.525 | 7.587 | 87,819 | +0.04(+0.50%) |
Oct 05, 2016 | 7.596 | 7.649 | 7.549 | 7.549 | 42,425 | -0.01(-0.19%) |
Oct 04, 2016 | 7.691 | 7.729 | 7.515 | 7.563 | 243,552 | -0.23(-2.93%) |