Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.790 | 7.885 | 7.784 | 7.856 | 376,272 | +0.09(+1.17%) |
Oct 28, 2016 | 7.777 | 7.856 | 7.725 | 7.764 | 189,103 | +0.09(+1.19%) |
Oct 27, 2016 | 7.758 | 7.758 | 7.673 | 7.673 | 162,365 | -0.10(-1.34%) |
Oct 26, 2016 | 7.790 | 7.803 | 7.699 | 7.777 | 228,454 | -0.10(-1.32%) |
Oct 25, 2016 | 7.836 | 7.973 | 7.829 | 7.882 | 441,289 | +0.11(+1.42%) |
Oct 24, 2016 | 7.758 | 7.816 | 7.686 | 7.771 | 378,851 | -0.02(-0.25%) |
Oct 21, 2016 | 7.842 | 7.855 | 7.722 | 7.790 | 853,101 | -0.16(-1.97%) |
Oct 20, 2016 | 7.973 | 8.018 | 7.934 | 7.947 | 922,576 | +0.23(+2.95%) |
Oct 19, 2016 | 7.673 | 7.764 | 7.634 | 7.719 | 346,620 | +0.12(+1.54%) |
Oct 18, 2016 | 7.595 | 7.641 | 7.562 | 7.601 | 284,760 | +0.17(+2.28%) |
Oct 17, 2016 | 7.439 | 7.510 | 7.432 | 7.432 | 289,858 | -0.01(-0.09%) |
Oct 14, 2016 | 7.569 | 7.582 | 7.400 | 7.439 | 611,456 | +0.06(+0.79%) |
Oct 13, 2016 | 7.445 | 7.465 | 7.360 | 7.380 | 651,526 | -0.22(-2.91%) |
Oct 12, 2016 | 7.667 | 7.725 | 7.582 | 7.601 | 255,773 | -0.14(-1.85%) |
Oct 11, 2016 | 7.614 | 7.758 | 7.575 | 7.745 | 381,620 | +0.02(+0.25%) |
Oct 10, 2016 | 7.745 | 7.810 | 7.680 | 7.725 | 189,507 | +0.15(+1.98%) |
Oct 07, 2016 | 7.706 | 7.706 | 7.523 | 7.575 | 148,777 | -0.06(-0.77%) |
Oct 06, 2016 | 7.549 | 7.660 | 7.504 | 7.634 | 291,099 | +0.20(+2.72%) |
Oct 05, 2016 | 7.413 | 7.439 | 7.331 | 7.432 | 399,299 | +0.29(+4.11%) |
Oct 04, 2016 | 7.224 | 7.300 | 7.106 | 7.139 | 582,669 | +0.21(+3.01%) |
Oct 03, 2016 | 6.905 | 6.963 | 6.885 | 6.931 | 212,085 | +0.18(+2.60%) |
Sep 30, 2016 | 6.735 | 6.794 | 6.709 | 6.755 | 223,736 | +0.28(+4.33%) |
Sep 29, 2016 | 6.579 | 6.611 | 6.416 | 6.475 | 789,503 | -0.38(-5.51%) |
Sep 28, 2016 | 6.800 | 6.898 | 6.657 | 6.852 | 500,872 | +0.39(+6.05%) |
Sep 27, 2016 | 6.449 | 6.481 | 6.403 | 6.462 | 84,948 | -0.07(-1.10%) |
Sep 26, 2016 | 6.553 | 6.572 | 6.507 | 6.533 | 135,334 | -0.02(-0.30%) |
Sep 23, 2016 | 6.579 | 6.631 | 6.553 | 6.553 | 124,955 | -0.02(-0.30%) |
Sep 22, 2016 | 6.572 | 6.624 | 6.566 | 6.572 | 147,156 | +0.08(+1.20%) |
Sep 21, 2016 | 6.370 | 6.507 | 6.370 | 6.494 | 224,706 | +0.21(+3.32%) |
Sep 20, 2016 | 6.377 | 6.377 | 6.279 | 6.286 | 73,502 | -0.10(-1.63%) |
Sep 19, 2016 | 6.325 | 6.442 | 6.325 | 6.390 | 213,011 | +0.23(+3.81%) |
Sep 16, 2016 | 6.227 | 6.279 | 6.155 | 6.155 | 356,896 | -0.25(-3.96%) |
Sep 15, 2016 | 6.377 | 6.459 | 6.331 | 6.409 | 112,526 | +0.05(+0.72%) |
Sep 14, 2016 | 6.344 | 6.442 | 6.318 | 6.364 | 193,383 | +0.18(+2.84%) |
Sep 13, 2016 | 6.396 | 6.396 | 6.136 | 6.188 | 334,329 | -0.29(-4.52%) |
Sep 12, 2016 | 6.292 | 6.488 | 6.286 | 6.481 | 210,903 | -0.03(-0.40%) |
Sep 09, 2016 | 6.657 | 6.663 | 6.481 | 6.507 | 297,175 | -0.29(-4.31%) |
Sep 08, 2016 | 6.794 | 6.833 | 6.755 | 6.800 | 86,130 | +0.03(+0.38%) |
Sep 07, 2016 | 6.807 | 6.813 | 6.742 | 6.774 | 133,075 | -0.10(-1.42%) |
Sep 06, 2016 | 6.820 | 6.872 | 6.755 | 6.872 | 229,019 | +0.08(+1.15%) |
Sep 02, 2016 | 6.735 | 6.794 | 6.794 | 6.794 | 172,406 | +0.16(+2.46%) |
Sep 01, 2016 | 6.540 | 6.631 | 6.540 | 6.631 | 110,485 | +0.12(+1.80%) |
Aug 31, 2016 | 6.592 | 6.592 | 6.458 | 6.514 | 371,390 | -0.19(-2.82%) |
Aug 30, 2016 | 6.761 | 6.800 | 6.650 | 6.703 | 348,433 | -0.08(-1.15%) |
Aug 29, 2016 | 6.618 | 6.800 | 6.618 | 6.781 | 382,904 | +0.27(+4.10%) |
Aug 26, 2016 | 6.533 | 6.690 | 6.462 | 6.514 | 386,717 | -0.02(-0.30%) |
Aug 25, 2016 | 6.631 | 6.631 | 6.494 | 6.533 | 277,142 | -0.15(-2.24%) |
Aug 24, 2016 | 6.781 | 6.833 | 6.644 | 6.683 | 376,963 | -0.02(-0.29%) |
Aug 23, 2016 | 6.761 | 6.761 | 6.677 | 6.703 | 145,749 | -0.08(-1.25%) |
Aug 22, 2016 | 6.852 | 6.885 | 6.742 | 6.787 | 157,890 | -0.08(-1.23%) |
Aug 19, 2016 | 6.885 | 6.885 | 6.820 | 6.872 | 307,547 | +0.08(+1.15%) |
Aug 18, 2016 | 6.677 | 6.833 | 6.677 | 6.794 | 174,338 | +0.15(+2.25%) |
Aug 17, 2016 | 6.624 | 6.690 | 6.584 | 6.644 | 245,031 | +0.04(+0.59%) |
Aug 16, 2016 | 6.572 | 6.631 | 6.527 | 6.605 | 195,548 | +0.08(+1.30%) |
Aug 15, 2016 | 6.449 | 6.566 | 6.449 | 6.520 | 114,543 | +0.07(+1.01%) |
Aug 12, 2016 | 6.429 | 6.475 | 6.403 | 6.455 | 248,469 | +0.08(+1.23%) |
Aug 11, 2016 | 6.344 | 6.409 | 6.292 | 6.377 | 283,951 | -0.01(-0.10%) |
Aug 10, 2016 | 6.396 | 6.429 | 6.351 | 6.383 | 139,143 | -0.04(-0.61%) |
Aug 09, 2016 | 6.436 | 6.449 | 6.383 | 6.423 | 272,157 | -0.20(-3.05%) |
Aug 08, 2016 | 6.540 | 6.692 | 6.540 | 6.624 | 348,938 | +0.04(+0.59%) |
Aug 05, 2016 | 6.507 | 6.624 | 6.488 | 6.585 | 295,155 | +0.25(+4.01%) |
Aug 04, 2016 | 6.312 | 6.383 | 6.305 | 6.331 | 160,279 | +0.03(+0.52%) |
Aug 03, 2016 | 6.123 | 6.312 | 6.064 | 6.299 | 210,366 | +0.20(+3.20%) |
Aug 02, 2016 | 6.149 | 6.149 | 6.012 | 6.103 | 382,872 | -0.31(-4.87%) |