Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.495 | 7.495 | 7.495 | 0 | -0.01(-0.08%) | |
Dec 29, 2016 | 7.495 | 7.524 | 7.477 | 7.501 | 362,215 | +0.01(+0.08%) |
Dec 28, 2016 | 7.565 | 7.577 | 7.495 | 7.495 | 292,171 | -0.07(-0.93%) |
Dec 27, 2016 | 7.594 | 7.671 | 7.565 | 7.565 | 418,003 | -0.05(-0.62%) |
Dec 23, 2016 | 7.612 | 7.612 | 7.612 | 0 | -0.05(-0.61%) | |
Dec 22, 2016 | 7.659 | 7.665 | 7.606 | 7.659 | 157,254 | +0.00(+0.00%) |
Dec 21, 2016 | 7.665 | 7.673 | 7.635 | 7.659 | 139,878 | -0.01(-0.10%) |
Dec 20, 2016 | 7.643 | 7.678 | 7.626 | 7.666 | 170,465 | +0.03(+0.46%) |
Dec 19, 2016 | 7.678 | 7.701 | 7.631 | 7.631 | 157,055 | -0.03(-0.38%) |
Dec 16, 2016 | 7.637 | 7.684 | 7.596 | 7.660 | 297,600 | +0.07(+0.92%) |
Dec 15, 2016 | 7.585 | 7.649 | 7.538 | 7.591 | 294,402 | +0.01(+0.15%) |
Dec 14, 2016 | 7.562 | 7.591 | 7.527 | 7.579 | 265,758 | -0.01(-0.15%) |
Dec 13, 2016 | 7.596 | 7.614 | 7.556 | 7.591 | 349,920 | +0.00(+0.00%) |
Dec 12, 2016 | 7.660 | 7.678 | 7.585 | 7.591 | 301,871 | -0.07(-0.91%) |
Dec 09, 2016 | 7.556 | 7.672 | 7.544 | 7.660 | 322,800 | +0.10(+1.31%) |
Dec 08, 2016 | 7.585 | 7.591 | 7.527 | 7.562 | 198,160 | -0.05(-0.61%) |
Dec 07, 2016 | 7.509 | 7.620 | 7.486 | 7.608 | 205,382 | +0.08(+1.08%) |
Dec 06, 2016 | 7.527 | 7.550 | 7.492 | 7.527 | 173,974 | +0.01(+0.08%) |
Dec 05, 2016 | 7.521 | 7.551 | 7.503 | 7.521 | 188,331 | +0.00(+0.00%) |
Dec 02, 2016 | 7.538 | 7.560 | 7.498 | 7.521 | 276,089 | -0.03(-0.39%) |
Dec 01, 2016 | 7.550 | 7.593 | 7.527 | 7.550 | 208,255 | -0.02(-0.31%) |
Nov 30, 2016 | 7.678 | 7.688 | 7.515 | 7.573 | 386,598 | -0.08(-0.99%) |
Nov 29, 2016 | 7.666 | 7.695 | 7.637 | 7.649 | 214,843 | -0.02(-0.23%) |
Nov 28, 2016 | 7.765 | 7.765 | 7.666 | 7.666 | 211,975 | -0.13(-1.64%) |
Nov 25, 2016 | 7.742 | 7.835 | 7.742 | 7.794 | 99,483 | +0.03(+0.37%) |
Nov 23, 2016 | 7.765 | 7.765 | 7.765 | 0 | -0.05(-0.60%) | |
Nov 22, 2016 | 7.759 | 7.823 | 7.736 | 7.812 | 174,171 | +0.09(+1.21%) |
Nov 21, 2016 | 7.672 | 7.730 | 7.672 | 7.719 | 167,779 | +0.07(+0.97%) |
Nov 18, 2016 | 7.644 | 7.662 | 7.587 | 7.644 | 155,414 | +0.01(+0.15%) |
Nov 17, 2016 | 7.569 | 7.644 | 7.564 | 7.633 | 161,807 | +0.07(+0.92%) |
Nov 16, 2016 | 7.540 | 7.575 | 7.505 | 7.564 | 103,456 | +0.01(+0.08%) |
Nov 15, 2016 | 7.460 | 7.569 | 7.448 | 7.558 | 174,748 | +0.13(+1.71%) |
Nov 14, 2016 | 7.558 | 7.616 | 7.413 | 7.431 | 572,189 | -0.15(-1.98%) |
Nov 11, 2016 | 7.610 | 7.644 | 7.576 | 7.581 | 156,020 | -0.07(-0.91%) |
Nov 10, 2016 | 7.650 | 7.696 | 7.564 | 7.650 | 241,249 | +0.01(+0.08%) |
Nov 09, 2016 | 7.494 | 7.644 | 7.442 | 7.644 | 258,583 | +0.09(+1.15%) |
Nov 08, 2016 | 7.552 | 7.621 | 7.517 | 7.558 | 185,088 | -0.02(-0.30%) |
Nov 07, 2016 | 7.477 | 7.592 | 7.465 | 7.581 | 204,325 | +0.18(+2.50%) |
Nov 04, 2016 | 7.431 | 7.436 | 7.390 | 7.396 | 227,512 | -0.05(-0.62%) |
Nov 03, 2016 | 7.540 | 7.581 | 7.436 | 7.442 | 202,037 | -0.10(-1.30%) |
Nov 02, 2016 | 7.696 | 7.696 | 7.546 | 7.540 | 322,888 | -0.16(-2.03%) |
Nov 01, 2016 | 7.702 | 7.713 | 7.633 | 7.696 | 237,050 | -0.02(-0.30%) |
Oct 31, 2016 | 7.748 | 7.748 | 7.662 | 7.720 | 205,027 | -0.01(-0.15%) |
Oct 28, 2016 | 7.754 | 7.777 | 7.708 | 7.731 | 144,196 | -0.05(-0.59%) |
Oct 27, 2016 | 7.870 | 7.870 | 7.748 | 7.777 | 198,565 | -0.05(-0.66%) |
Oct 26, 2016 | 7.852 | 7.858 | 7.812 | 7.829 | 156,852 | -0.05(-0.59%) |
Oct 25, 2016 | 7.841 | 7.881 | 7.812 | 7.876 | 295,447 | +0.03(+0.37%) |
Oct 24, 2016 | 7.835 | 7.881 | 7.829 | 7.847 | 274,630 | +0.05(+0.59%) |
Oct 21, 2016 | 7.714 | 7.800 | 7.702 | 7.800 | 136,043 | +0.08(+1.05%) |
Oct 20, 2016 | 7.754 | 7.754 | 7.691 | 7.720 | 128,521 | -0.01(-0.17%) |
Oct 19, 2016 | 7.692 | 7.744 | 7.692 | 7.733 | 192,465 | +0.04(+0.52%) |
Oct 18, 2016 | 7.704 | 7.715 | 7.675 | 7.692 | 172,281 | +0.06(+0.83%) |
Oct 17, 2016 | 7.738 | 7.747 | 7.623 | 7.629 | 330,480 | -0.09(-1.19%) |
Oct 14, 2016 | 7.778 | 7.790 | 7.715 | 7.721 | 219,975 | +0.00(+0.00%) |
Oct 13, 2016 | 7.807 | 7.807 | 7.721 | 7.721 | 271,031 | -0.10(-1.32%) |
Oct 12, 2016 | 7.859 | 7.876 | 7.824 | 7.824 | 172,188 | -0.02(-0.29%) |
Oct 11, 2016 | 7.922 | 7.922 | 7.847 | 7.847 | 478,544 | -0.07(-0.94%) |
Oct 10, 2016 | 7.916 | 7.951 | 7.899 | 7.922 | 156,023 | +0.06(+0.80%) |
Oct 07, 2016 | 7.922 | 7.922 | 7.853 | 7.859 | 186,483 | -0.03(-0.36%) |
Oct 06, 2016 | 7.847 | 7.910 | 7.842 | 7.888 | 226,943 | +0.06(+0.73%) |
Oct 05, 2016 | 7.876 | 7.916 | 7.830 | 7.830 | 310,902 | -0.01(-0.15%) |
Oct 04, 2016 | 7.842 | 7.876 | 7.773 | 7.842 | 336,904 | +0.01(+0.15%) |