Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.515 | 7.539 | 7.418 | 7.499 | 10,485 | -0.04(-0.53%) |
Oct 28, 2016 | 7.579 | 7.589 | 7.515 | 7.539 | 9,150 | -0.06(-0.74%) |
Oct 27, 2016 | 7.612 | 7.660 | 7.555 | 7.596 | 6,501 | -0.05(-0.63%) |
Oct 26, 2016 | 7.571 | 7.652 | 7.547 | 7.644 | 12,331 | +0.01(+0.18%) |
Oct 25, 2016 | 7.628 | 7.692 | 7.628 | 7.630 | 10,232 | -0.06(-0.81%) |
Oct 24, 2016 | 7.684 | 7.743 | 7.639 | 7.692 | 8,438 | -0.02(-0.21%) |
Oct 21, 2016 | 7.725 | 7.737 | 7.692 | 7.708 | 7,590 | -0.03(-0.42%) |
Oct 20, 2016 | 7.749 | 7.781 | 7.708 | 7.741 | 15,429 | -0.08(-1.08%) |
Oct 19, 2016 | 7.741 | 7.849 | 7.741 | 7.825 | 7,070 | +0.12(+1.52%) |
Oct 18, 2016 | 7.765 | 7.765 | 7.652 | 7.708 | 13,033 | +0.01(+0.10%) |
Oct 17, 2016 | 7.789 | 7.793 | 7.692 | 7.700 | 6,863 | -0.10(-1.27%) |
Oct 14, 2016 | 7.808 | 7.824 | 7.727 | 7.800 | 10,232 | -0.01(-0.10%) |
Oct 13, 2016 | 7.824 | 7.832 | 7.727 | 7.808 | 9,598 | -0.03(-0.41%) |
Oct 12, 2016 | 7.888 | 7.888 | 7.783 | 7.840 | 4,759 | -0.06(-0.81%) |
Oct 11, 2016 | 8.008 | 8.008 | 7.872 | 7.904 | 5,830 | -0.06(-0.80%) |
Oct 10, 2016 | 7.928 | 8.000 | 7.928 | 7.968 | 14,350 | +0.10(+1.31%) |
Oct 07, 2016 | 7.840 | 7.880 | 7.840 | 7.865 | 3,303 | -0.01(-0.08%) |
Oct 06, 2016 | 7.880 | 7.904 | 7.840 | 7.872 | 10,366 | -0.02(-0.20%) |
Oct 05, 2016 | 7.912 | 7.912 | 7.856 | 7.888 | 5,872 | +0.10(+1.23%) |
Oct 04, 2016 | 7.872 | 7.888 | 7.792 | 7.792 | 4,600 | -0.10(-1.22%) |
Oct 03, 2016 | 7.912 | 7.928 | 7.864 | 7.888 | 9,832 | +0.05(+0.61%) |
Sep 30, 2016 | 7.928 | 7.928 | 7.832 | 7.840 | 25,376 | +0.02(+0.20%) |
Sep 29, 2016 | 7.840 | 7.906 | 7.800 | 7.824 | 11,296 | +0.02(+0.21%) |
Sep 28, 2016 | 7.615 | 7.840 | 7.581 | 7.808 | 18,989 | +0.19(+2.53%) |
Sep 27, 2016 | 7.631 | 7.663 | 7.567 | 7.615 | 14,905 | -0.06(-0.73%) |
Sep 26, 2016 | 7.703 | 7.726 | 7.663 | 7.671 | 6,742 | -0.03(-0.42%) |
Sep 23, 2016 | 7.751 | 7.759 | 7.687 | 7.703 | 5,059 | -0.08(-1.03%) |
Sep 22, 2016 | 7.743 | 7.807 | 7.743 | 7.783 | 19,570 | +0.08(+1.04%) |
Sep 21, 2016 | 7.711 | 7.775 | 7.671 | 7.703 | 20,974 | +0.02(+0.21%) |
Sep 20, 2016 | 7.695 | 7.703 | 7.639 | 7.687 | 9,152 | -0.04(-0.52%) |
Sep 19, 2016 | 7.631 | 7.751 | 7.631 | 7.727 | 6,589 | +0.11(+1.47%) |
Sep 16, 2016 | 7.455 | 7.615 | 7.455 | 7.615 | 9,926 | +0.07(+0.96%) |
Sep 15, 2016 | 7.391 | 7.551 | 7.366 | 7.543 | 13,733 | +0.13(+1.70%) |
Sep 14, 2016 | 7.473 | 7.473 | 7.393 | 7.417 | 15,518 | -0.01(-0.11%) |
Sep 13, 2016 | 7.584 | 7.600 | 7.425 | 7.425 | 12,125 | -0.28(-3.62%) |
Sep 12, 2016 | 7.664 | 7.744 | 7.648 | 7.704 | 21,461 | +0.03(+0.42%) |
Sep 09, 2016 | 7.784 | 7.879 | 7.672 | 7.672 | 34,106 | -0.22(-2.83%) |
Sep 08, 2016 | 7.887 | 7.935 | 7.885 | 7.895 | 25,252 | +0.07(+0.92%) |
Sep 07, 2016 | 7.760 | 7.887 | 7.760 | 7.823 | 23,472 | +0.05(+0.62%) |
Sep 06, 2016 | 7.680 | 7.776 | 7.672 | 7.776 | 14,758 | +0.13(+1.67%) |
Sep 02, 2016 | 7.624 | 7.648 | 7.648 | 7.648 | 12,300 | +0.02(+0.31%) |
Sep 01, 2016 | 7.648 | 7.680 | 7.497 | 7.624 | 21,778 | -0.03(-0.42%) |
Aug 31, 2016 | 7.688 | 7.688 | 7.632 | 7.656 | 15,920 | -0.05(-0.62%) |
Aug 30, 2016 | 7.736 | 7.799 | 7.688 | 7.704 | 23,596 | -0.01(-0.10%) |
Aug 29, 2016 | 7.720 | 7.792 | 7.688 | 7.712 | 16,941 | -0.05(-0.71%) |
Aug 26, 2016 | 7.816 | 7.816 | 7.702 | 7.767 | 9,086 | -0.00(-0.01%) |
Aug 25, 2016 | 7.784 | 7.863 | 7.700 | 7.768 | 10,598 | -0.06(-0.81%) |
Aug 24, 2016 | 7.816 | 7.879 | 7.752 | 7.831 | 50,691 | -0.00(-0.00%) |
Aug 23, 2016 | 7.712 | 7.919 | 7.712 | 7.831 | 30,240 | +0.09(+1.13%) |
Aug 22, 2016 | 7.632 | 7.776 | 7.584 | 7.744 | 47,177 | +0.04(+0.52%) |
Aug 19, 2016 | 7.704 | 7.712 | 7.640 | 7.704 | 23,679 | -0.02(-0.21%) |
Aug 18, 2016 | 7.497 | 7.720 | 7.497 | 7.720 | 23,475 | +0.21(+2.76%) |
Aug 17, 2016 | 7.441 | 7.553 | 7.425 | 7.513 | 27,525 | +0.05(+0.64%) |
Aug 16, 2016 | 7.393 | 7.489 | 7.393 | 7.465 | 7,074 | +0.04(+0.49%) |
Aug 15, 2016 | 7.385 | 7.457 | 7.385 | 7.429 | 41,157 | +0.05(+0.66%) |
Aug 12, 2016 | 7.356 | 7.403 | 7.293 | 7.380 | 37,230 | +0.11(+1.52%) |
Aug 11, 2016 | 7.174 | 7.308 | 7.095 | 7.269 | 51,533 | +0.17(+2.46%) |
Aug 10, 2016 | 7.126 | 7.158 | 7.071 | 7.095 | 47,327 | -0.01(-0.11%) |
Aug 09, 2016 | 7.039 | 7.103 | 7.017 | 7.103 | 38,132 | +0.11(+1.59%) |
Aug 08, 2016 | 7.039 | 7.049 | 6.989 | 6.992 | 30,221 | +0.04(+0.57%) |
Aug 05, 2016 | 6.968 | 6.968 | 6.849 | 6.952 | 21,355 | +0.05(+0.69%) |
Aug 04, 2016 | 6.810 | 6.936 | 6.810 | 6.905 | 24,200 | +0.09(+1.28%) |
Aug 03, 2016 | 6.596 | 6.825 | 6.596 | 6.818 | 66,867 | +0.26(+3.99%) |
Aug 02, 2016 | 6.707 | 6.810 | 6.525 | 6.556 | 74,732 | -0.17(-2.59%) |