Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.828 | 7.966 | 7.828 | 7.950 | 21,524 | +0.35(+4.59%) |
Nov 29, 2016 | 7.536 | 7.641 | 7.536 | 7.601 | 12,921 | -0.11(-1.37%) |
Nov 28, 2016 | 7.836 | 7.836 | 7.706 | 7.706 | 15,376 | -0.10(-1.25%) |
Nov 25, 2016 | 7.737 | 7.909 | 7.737 | 7.804 | 3,814 | +0.00(+0.00%) |
Nov 23, 2016 | 7.804 | 7.804 | 7.804 | 0 | +0.03(+0.42%) | |
Nov 22, 2016 | 7.714 | 7.796 | 7.714 | 7.771 | 17,138 | +0.05(+0.63%) |
Nov 21, 2016 | 7.650 | 7.771 | 7.650 | 7.723 | 17,083 | +0.14(+1.86%) |
Nov 18, 2016 | 7.568 | 7.593 | 7.536 | 7.582 | 2,813 | -0.00(-0.03%) |
Nov 17, 2016 | 7.674 | 7.690 | 7.536 | 7.584 | 19,449 | -0.06(-0.75%) |
Nov 16, 2016 | 7.690 | 7.739 | 7.617 | 7.641 | 11,565 | -0.06(-0.77%) |
Nov 15, 2016 | 7.682 | 7.791 | 7.641 | 7.701 | 18,053 | +0.06(+0.74%) |
Nov 14, 2016 | 7.716 | 7.718 | 7.426 | 7.644 | 49,427 | -0.12(-1.56%) |
Nov 11, 2016 | 7.797 | 7.805 | 7.684 | 7.765 | 41,247 | -0.06(-0.82%) |
Nov 10, 2016 | 7.716 | 7.845 | 7.716 | 7.829 | 39,160 | +0.10(+1.33%) |
Nov 09, 2016 | 7.458 | 7.741 | 7.458 | 7.727 | 21,253 | +0.24(+3.15%) |
Nov 08, 2016 | 7.265 | 7.612 | 7.265 | 7.491 | 51,188 | +0.21(+2.88%) |
Nov 07, 2016 | 7.208 | 7.281 | 7.208 | 7.281 | 4,617 | +0.10(+1.35%) |
Nov 04, 2016 | 7.160 | 7.233 | 7.144 | 7.184 | 9,568 | -0.05(-0.67%) |
Nov 03, 2016 | 7.289 | 7.289 | 7.168 | 7.233 | 15,666 | -0.04(-0.55%) |
Nov 02, 2016 | 7.346 | 7.346 | 7.208 | 7.273 | 25,904 | -0.14(-1.85%) |
Nov 01, 2016 | 7.483 | 7.483 | 7.370 | 7.410 | 17,788 | -0.09(-1.18%) |
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%) |