Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.730 | 7.730 | 7.558 | 7.659 | 142,891 | -0.09(-1.14%) |
Nov 29, 2016 | 7.739 | 7.785 | 7.709 | 7.747 | 209,626 | +0.05(+0.60%) |
Nov 28, 2016 | 7.764 | 7.785 | 7.655 | 7.701 | 96,853 | -0.06(-0.81%) |
Nov 25, 2016 | 7.819 | 7.895 | 7.764 | 7.764 | 39,137 | -0.04(-0.52%) |
Nov 23, 2016 | 7.805 | 7.805 | 7.805 | 0 | +0.00(+0.03%) | |
Nov 22, 2016 | 7.806 | 7.840 | 7.756 | 7.802 | 126,049 | +0.05(+0.66%) |
Nov 21, 2016 | 7.676 | 7.814 | 7.667 | 7.751 | 236,213 | +0.07(+0.97%) |
Nov 18, 2016 | 7.642 | 7.751 | 7.575 | 7.677 | 212,657 | +0.05(+0.72%) |
Nov 17, 2016 | 7.558 | 7.663 | 7.558 | 7.622 | 178,690 | +0.08(+1.01%) |
Nov 16, 2016 | 7.349 | 7.579 | 7.349 | 7.546 | 233,711 | +0.17(+2.28%) |
Nov 15, 2016 | 7.281 | 7.420 | 7.244 | 7.378 | 106,070 | +0.07(+0.98%) |
Nov 14, 2016 | 7.420 | 7.420 | 7.256 | 7.307 | 73,771 | -0.07(-0.91%) |
Nov 11, 2016 | 7.315 | 7.407 | 7.286 | 7.374 | 56,853 | +0.06(+0.86%) |
Nov 10, 2016 | 7.332 | 7.371 | 7.244 | 7.311 | 92,991 | +0.00(+0.06%) |
Nov 09, 2016 | 7.176 | 7.307 | 7.171 | 7.307 | 45,940 | +0.06(+0.81%) |
Nov 08, 2016 | 7.227 | 7.319 | 7.176 | 7.248 | 96,446 | +0.01(+0.16%) |
Nov 07, 2016 | 7.228 | 7.266 | 7.166 | 7.236 | 104,131 | +0.10(+1.40%) |
Nov 04, 2016 | 7.195 | 7.232 | 7.012 | 7.137 | 82,201 | -0.05(-0.64%) |
Nov 03, 2016 | 7.278 | 7.278 | 7.182 | 7.182 | 68,103 | -0.12(-1.59%) |
Nov 02, 2016 | 7.340 | 7.374 | 7.224 | 7.299 | 277,491 | -0.04(-0.57%) |
Nov 01, 2016 | 7.382 | 7.382 | 7.274 | 7.340 | 126,719 | -0.06(-0.84%) |
Oct 31, 2016 | 7.465 | 7.522 | 7.340 | 7.403 | 97,115 | -0.04(-0.56%) |
Oct 28, 2016 | 7.523 | 7.530 | 7.440 | 7.444 | 69,616 | -0.06(-0.75%) |
Oct 27, 2016 | 7.561 | 7.561 | 7.494 | 7.501 | 38,657 | -0.04(-0.47%) |
Oct 26, 2016 | 7.540 | 7.557 | 7.502 | 7.536 | 54,553 | +0.00(+0.06%) |
Oct 25, 2016 | 7.615 | 7.615 | 7.494 | 7.532 | 164,030 | -0.04(-0.55%) |
Oct 24, 2016 | 7.598 | 7.619 | 7.544 | 7.573 | 65,697 | +0.03(+0.39%) |
Oct 21, 2016 | 7.527 | 7.556 | 7.498 | 7.544 | 48,006 | +0.03(+0.39%) |
Oct 20, 2016 | 7.515 | 7.523 | 7.444 | 7.515 | 89,568 | +0.02(+0.33%) |
Oct 19, 2016 | 7.498 | 7.542 | 7.486 | 7.490 | 81,373 | +0.02(+0.28%) |
Oct 18, 2016 | 7.519 | 7.519 | 7.419 | 7.469 | 87,340 | +0.03(+0.39%) |
Oct 17, 2016 | 7.544 | 7.565 | 7.374 | 7.440 | 130,869 | -0.09(-1.21%) |
Oct 14, 2016 | 7.623 | 7.648 | 7.511 | 7.532 | 106,305 | -0.04(-0.49%) |
Oct 13, 2016 | 7.581 | 7.623 | 7.532 | 7.569 | 87,157 | -0.02(-0.33%) |
Oct 12, 2016 | 7.685 | 7.685 | 7.565 | 7.594 | 93,157 | -0.07(-0.98%) |
Oct 11, 2016 | 7.781 | 7.781 | 7.640 | 7.669 | 93,374 | -0.09(-1.19%) |
Oct 10, 2016 | 7.790 | 7.793 | 7.745 | 7.761 | 72,129 | +0.02(+0.21%) |
Oct 07, 2016 | 7.761 | 7.770 | 7.696 | 7.745 | 45,824 | +0.02(+0.21%) |
Oct 06, 2016 | 7.774 | 7.774 | 7.683 | 7.728 | 38,238 | -0.02(-0.32%) |
Oct 05, 2016 | 7.815 | 7.815 | 7.744 | 7.753 | 37,311 | -0.01(-0.14%) |
Oct 04, 2016 | 7.840 | 7.856 | 7.745 | 7.764 | 188,661 | -0.04(-0.54%) |
Oct 03, 2016 | 7.823 | 7.860 | 7.766 | 7.807 | 36,279 | -0.03(-0.42%) |
Sep 30, 2016 | 7.774 | 7.852 | 7.716 | 7.840 | 37,694 | +0.08(+1.06%) |
Sep 29, 2016 | 7.860 | 7.860 | 7.683 | 7.757 | 72,833 | -0.07(-0.95%) |
Sep 28, 2016 | 7.819 | 7.840 | 7.790 | 7.831 | 86,422 | +0.02(+0.32%) |
Sep 27, 2016 | 7.794 | 7.831 | 7.691 | 7.807 | 70,188 | +0.03(+0.44%) |
Sep 26, 2016 | 7.807 | 7.848 | 7.696 | 7.772 | 124,918 | -0.04(-0.54%) |
Sep 23, 2016 | 7.811 | 7.836 | 7.733 | 7.815 | 80,747 | +0.03(+0.37%) |
Sep 22, 2016 | 7.860 | 7.860 | 7.733 | 7.786 | 90,133 | -0.01(-0.16%) |
Sep 21, 2016 | 7.757 | 7.815 | 7.683 | 7.798 | 191,513 | +0.09(+1.18%) |
Sep 20, 2016 | 7.774 | 7.774 | 7.663 | 7.708 | 54,958 | +0.00(+0.00%) |
Sep 19, 2016 | 7.815 | 7.844 | 7.679 | 7.708 | 122,231 | -0.08(-1.01%) |
Sep 16, 2016 | 7.675 | 7.798 | 7.617 | 7.786 | 171,126 | +0.13(+1.67%) |
Sep 15, 2016 | 7.654 | 7.717 | 7.601 | 7.658 | 65,447 | +0.02(+0.32%) |
Sep 14, 2016 | 7.658 | 7.682 | 7.576 | 7.634 | 57,269 | -0.00(-0.05%) |
Sep 13, 2016 | 7.708 | 7.737 | 7.580 | 7.638 | 107,795 | -0.09(-1.23%) |
Sep 12, 2016 | 7.638 | 7.757 | 7.580 | 7.733 | 101,775 | +0.05(+0.59%) |
Sep 09, 2016 | 7.901 | 7.918 | 7.663 | 7.687 | 283,315 | -0.23(-2.86%) |
Sep 08, 2016 | 7.914 | 7.943 | 7.848 | 7.914 | 217,979 | +0.03(+0.40%) |
Sep 07, 2016 | 7.890 | 7.890 | 7.821 | 7.882 | 207,585 | -0.00(-0.05%) |
Sep 06, 2016 | 7.854 | 7.886 | 7.850 | 7.886 | 90,036 | +0.04(+0.47%) |
Sep 02, 2016 | 7.817 | 7.849 | 7.849 | 7.849 | 88,148 | +0.05(+0.68%) |