Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2016 | 7.910 | 7.910 | 7.830 | 7.830 | 251,411 | -0.07(-0.87%) |
Sep 30, 2016 | 7.853 | 7.956 | 7.836 | 7.899 | 396,878 | +0.07(+0.95%) |
Sep 29, 2016 | 7.807 | 7.845 | 7.773 | 7.824 | 425,006 | +0.02(+0.29%) |
Sep 28, 2016 | 7.824 | 7.824 | 7.750 | 7.801 | 255,661 | -0.01(-0.07%) |
Sep 27, 2016 | 7.733 | 7.813 | 7.715 | 7.807 | 216,815 | +0.10(+1.27%) |
Sep 26, 2016 | 7.750 | 7.750 | 7.687 | 7.710 | 135,255 | -0.06(-0.81%) |
Sep 23, 2016 | 7.819 | 7.842 | 7.761 | 7.773 | 134,056 | -0.07(-0.88%) |
Sep 22, 2016 | 7.830 | 7.859 | 7.827 | 7.842 | 173,166 | +0.02(+0.29%) |
Sep 21, 2016 | 7.790 | 7.830 | 7.777 | 7.819 | 262,452 | +0.07(+0.94%) |
Sep 20, 2016 | 7.768 | 7.768 | 7.700 | 7.745 | 186,855 | +0.00(+0.00%) |
Sep 19, 2016 | 7.723 | 7.751 | 7.716 | 7.745 | 125,204 | +0.07(+0.97%) |
Sep 16, 2016 | 7.700 | 7.717 | 7.660 | 7.671 | 134,882 | -0.04(-0.52%) |
Sep 15, 2016 | 7.671 | 7.728 | 7.654 | 7.711 | 144,304 | +0.04(+0.52%) |
Sep 14, 2016 | 7.626 | 7.688 | 7.619 | 7.671 | 187,642 | +0.03(+0.37%) |
Sep 13, 2016 | 7.671 | 7.672 | 7.597 | 7.643 | 184,677 | -0.07(-0.89%) |
Sep 12, 2016 | 7.591 | 7.717 | 7.557 | 7.711 | 204,247 | +0.12(+1.58%) |
Sep 09, 2016 | 7.723 | 7.723 | 7.574 | 7.591 | 287,611 | -0.16(-2.06%) |
Sep 08, 2016 | 7.785 | 7.785 | 7.711 | 7.751 | 172,225 | -0.04(-0.51%) |
Sep 07, 2016 | 7.797 | 7.797 | 7.751 | 7.791 | 219,671 | +0.02(+0.22%) |
Sep 06, 2016 | 7.757 | 7.780 | 7.733 | 7.774 | 241,038 | +0.04(+0.55%) |
Sep 02, 2016 | 7.688 | 7.731 | 7.731 | 7.731 | 143,594 | +0.07(+0.93%) |
Sep 01, 2016 | 7.666 | 7.700 | 7.636 | 7.660 | 199,362 | -0.02(-0.30%) |
Aug 31, 2016 | 7.671 | 7.688 | 7.626 | 7.683 | 208,117 | +0.02(+0.22%) |
Aug 30, 2016 | 7.700 | 7.700 | 7.626 | 7.666 | 162,969 | -0.02(-0.22%) |
Aug 29, 2016 | 7.620 | 7.700 | 7.617 | 7.683 | 255,043 | +0.09(+1.20%) |
Aug 26, 2016 | 7.706 | 7.717 | 7.580 | 7.591 | 697,055 | -0.10(-1.33%) |
Aug 25, 2016 | 7.671 | 7.706 | 7.637 | 7.694 | 885,772 | +0.00(+0.00%) |
Aug 24, 2016 | 7.694 | 7.734 | 7.654 | 7.694 | 303,464 | +0.03(+0.37%) |
Aug 23, 2016 | 7.734 | 7.757 | 7.666 | 7.666 | 251,940 | -0.03(-0.37%) |
Aug 22, 2016 | 7.706 | 7.706 | 7.654 | 7.694 | 115,597 | +0.00(+0.06%) |
Aug 19, 2016 | 7.696 | 7.696 | 7.650 | 7.690 | 100,605 | -0.01(-0.15%) |
Aug 18, 2016 | 7.667 | 7.701 | 7.650 | 7.701 | 136,029 | +0.05(+0.59%) |
Aug 17, 2016 | 7.656 | 7.656 | 7.605 | 7.656 | 139,241 | +0.03(+0.37%) |
Aug 16, 2016 | 7.662 | 7.662 | 7.599 | 7.628 | 185,732 | -0.02(-0.22%) |
Aug 15, 2016 | 7.633 | 7.684 | 7.633 | 7.644 | 228,568 | +0.01(+0.15%) |
Aug 12, 2016 | 7.616 | 7.650 | 7.605 | 7.633 | 200,263 | +0.02(+0.22%) |
Aug 11, 2016 | 7.622 | 7.627 | 7.599 | 7.616 | 141,295 | +0.02(+0.30%) |
Aug 10, 2016 | 7.633 | 7.641 | 7.582 | 7.593 | 131,822 | -0.02(-0.30%) |
Aug 09, 2016 | 7.639 | 7.639 | 7.594 | 7.616 | 143,266 | -0.01(-0.15%) |
Aug 08, 2016 | 7.644 | 7.644 | 7.599 | 7.628 | 172,062 | -0.01(-0.07%) |
Aug 05, 2016 | 7.616 | 7.633 | 7.599 | 7.633 | 100,030 | +0.06(+0.75%) |
Aug 04, 2016 | 7.537 | 7.582 | 7.514 | 7.577 | 162,014 | +0.02(+0.22%) |
Aug 03, 2016 | 7.486 | 7.559 | 7.486 | 7.559 | 165,575 | +0.08(+1.14%) |
Aug 02, 2016 | 7.611 | 7.616 | 7.463 | 7.474 | 525,219 | -0.14(-1.86%) |