Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.116 | 8.116 | 7.908 | 8.034 | 162,817 | -0.05(-0.64%) |
Nov 29, 2016 | 8.094 | 8.094 | 8.043 | 8.086 | 50,452 | +0.02(+0.28%) |
Nov 28, 2016 | 8.116 | 8.131 | 8.049 | 8.064 | 35,875 | +0.01(+0.09%) |
Nov 25, 2016 | 8.116 | 8.123 | 8.027 | 8.057 | 80,007 | -0.01(-0.09%) |
Nov 23, 2016 | 8.064 | 8.064 | 8.064 | 0 | +0.05(+0.65%) | |
Nov 22, 2016 | 8.116 | 8.123 | 7.982 | 8.012 | 131,959 | -0.05(-0.64%) |
Nov 21, 2016 | 8.116 | 8.153 | 8.027 | 8.064 | 73,983 | -0.04(-0.55%) |
Nov 18, 2016 | 8.079 | 8.109 | 8.020 | 8.109 | 61,481 | +0.07(+0.92%) |
Nov 17, 2016 | 8.064 | 8.064 | 7.901 | 8.034 | 78,745 | +0.02(+0.28%) |
Nov 16, 2016 | 7.990 | 8.086 | 7.972 | 8.012 | 45,335 | +0.05(+0.68%) |
Nov 15, 2016 | 7.944 | 8.025 | 7.892 | 7.958 | 49,003 | +0.04(+0.56%) |
Nov 14, 2016 | 7.885 | 7.988 | 7.863 | 7.914 | 100,270 | +0.07(+0.85%) |
Nov 11, 2016 | 7.737 | 7.870 | 7.708 | 7.848 | 69,595 | +0.14(+1.82%) |
Nov 10, 2016 | 7.737 | 7.752 | 7.686 | 7.708 | 49,774 | -0.05(-0.66%) |
Nov 09, 2016 | 7.767 | 7.796 | 7.702 | 7.759 | 15,102 | -0.04(-0.57%) |
Nov 08, 2016 | 7.752 | 7.811 | 7.738 | 7.804 | 23,568 | +0.07(+0.95%) |
Nov 07, 2016 | 7.782 | 7.865 | 7.723 | 7.730 | 45,693 | +0.01(+0.19%) |
Nov 04, 2016 | 7.767 | 7.767 | 7.715 | 7.715 | 27,218 | -0.01(-0.19%) |
Nov 03, 2016 | 7.789 | 7.811 | 7.730 | 7.730 | 88,067 | -0.02(-0.29%) |
Nov 02, 2016 | 7.907 | 7.907 | 7.671 | 7.752 | 60,352 | -0.13(-1.64%) |
Nov 01, 2016 | 7.922 | 7.922 | 7.863 | 7.881 | 55,142 | -0.00(-0.05%) |
Oct 31, 2016 | 7.951 | 7.951 | 7.870 | 7.885 | 58,895 | -0.04(-0.47%) |
Oct 28, 2016 | 7.944 | 7.958 | 7.892 | 7.922 | 28,857 | -0.01(-0.10%) |
Oct 27, 2016 | 7.944 | 7.951 | 7.910 | 7.929 | 50,840 | +0.01(+0.19%) |
Oct 26, 2016 | 7.899 | 7.922 | 7.885 | 7.914 | 46,613 | +0.01(+0.19%) |
Oct 25, 2016 | 7.877 | 7.907 | 7.818 | 7.899 | 34,241 | +0.04(+0.56%) |
Oct 24, 2016 | 7.818 | 7.885 | 7.793 | 7.855 | 48,330 | +0.07(+0.95%) |
Oct 21, 2016 | 7.759 | 7.782 | 7.745 | 7.782 | 17,696 | +0.04(+0.48%) |
Oct 20, 2016 | 7.767 | 7.804 | 7.715 | 7.745 | 23,927 | +0.00(+0.00%) |
Oct 19, 2016 | 7.811 | 7.840 | 7.737 | 7.745 | 63,803 | -0.04(-0.45%) |
Oct 18, 2016 | 7.772 | 7.802 | 7.721 | 7.780 | 55,794 | +0.04(+0.47%) |
Oct 17, 2016 | 7.809 | 7.809 | 7.641 | 7.743 | 256,473 | -0.06(-0.75%) |
Oct 14, 2016 | 7.794 | 7.802 | 7.750 | 7.802 | 41,834 | +0.01(+0.19%) |
Oct 13, 2016 | 7.794 | 7.802 | 7.728 | 7.787 | 33,990 | +0.01(+0.19%) |
Oct 12, 2016 | 7.780 | 7.831 | 7.772 | 7.772 | 28,780 | -0.01(-0.09%) |
Oct 11, 2016 | 7.765 | 7.816 | 7.758 | 7.780 | 75,973 | -0.02(-0.28%) |
Oct 10, 2016 | 7.794 | 7.816 | 7.780 | 7.802 | 31,050 | +0.02(+0.28%) |
Oct 07, 2016 | 7.809 | 7.816 | 7.736 | 7.780 | 42,557 | -0.03(-0.37%) |
Oct 06, 2016 | 7.809 | 7.809 | 7.750 | 7.809 | 50,676 | -0.03(-0.37%) |
Oct 05, 2016 | 7.831 | 7.838 | 7.793 | 7.838 | 51,810 | +0.04(+0.56%) |
Oct 04, 2016 | 7.838 | 7.839 | 7.758 | 7.794 | 95,031 | -0.02(-0.28%) |
Oct 03, 2016 | 7.838 | 7.860 | 7.809 | 7.816 | 55,690 | -0.01(-0.09%) |
Sep 30, 2016 | 7.853 | 7.875 | 7.809 | 7.824 | 52,188 | -0.01(-0.09%) |
Sep 29, 2016 | 7.853 | 7.853 | 7.794 | 7.831 | 29,635 | +0.01(+0.09%) |
Sep 28, 2016 | 7.860 | 7.860 | 7.824 | 7.824 | 36,284 | +0.01(+0.09%) |
Sep 27, 2016 | 7.802 | 7.867 | 7.802 | 7.816 | 15,751 | +0.01(+0.19%) |
Sep 26, 2016 | 7.867 | 7.871 | 7.794 | 7.802 | 38,480 | -0.07(-0.84%) |
Sep 23, 2016 | 7.860 | 7.882 | 7.838 | 7.867 | 37,907 | +0.03(+0.37%) |
Sep 22, 2016 | 7.875 | 7.882 | 7.802 | 7.838 | 45,673 | +0.01(+0.19%) |
Sep 21, 2016 | 7.838 | 7.853 | 7.728 | 7.824 | 38,788 | +0.03(+0.40%) |
Sep 20, 2016 | 7.763 | 7.792 | 7.756 | 7.792 | 37,026 | +0.05(+0.66%) |
Sep 19, 2016 | 7.763 | 7.829 | 7.720 | 7.742 | 44,236 | -0.00(-0.00%) |
Sep 16, 2016 | 7.749 | 7.756 | 7.683 | 7.742 | 31,069 | -0.01(-0.09%) |
Sep 15, 2016 | 7.742 | 7.771 | 7.669 | 7.749 | 52,134 | +0.01(+0.19%) |
Sep 14, 2016 | 7.727 | 7.749 | 7.697 | 7.734 | 53,939 | +0.04(+0.47%) |
Sep 13, 2016 | 7.778 | 7.778 | 7.633 | 7.698 | 87,042 | -0.07(-0.94%) |
Sep 12, 2016 | 7.734 | 7.807 | 7.698 | 7.771 | 64,259 | +0.09(+1.14%) |
Sep 09, 2016 | 7.785 | 7.787 | 7.676 | 7.683 | 48,188 | -0.09(-1.12%) |
Sep 08, 2016 | 7.785 | 7.814 | 7.761 | 7.771 | 30,413 | +0.01(+0.19%) |
Sep 07, 2016 | 7.792 | 7.822 | 7.734 | 7.756 | 39,092 | +0.01(+0.19%) |
Sep 06, 2016 | 7.749 | 7.807 | 7.720 | 7.742 | 61,008 | -0.01(-0.09%) |
Sep 02, 2016 | 7.807 | 7.749 | 7.749 | 7.749 | 40,857 | -0.04(-0.47%) |
Sep 01, 2016 | 7.771 | 7.792 | 7.734 | 7.785 | 123,426 | +0.03(+0.37%) |
Aug 31, 2016 | 7.742 | 7.771 | 7.683 | 7.756 | 93,458 | +0.02(+0.28%) |
Aug 30, 2016 | 7.691 | 7.742 | 7.676 | 7.734 | 87,164 | +0.02(+0.28%) |
Aug 29, 2016 | 7.669 | 7.713 | 7.662 | 7.713 | 68,082 | +0.05(+0.66%) |
Aug 26, 2016 | 7.698 | 7.698 | 7.647 | 7.662 | 65,968 | -0.04(-0.47%) |
Aug 25, 2016 | 7.676 | 7.713 | 7.669 | 7.698 | 55,155 | +0.01(+0.19%) |
Aug 24, 2016 | 7.683 | 7.698 | 7.669 | 7.683 | 41,607 | -0.06(-0.75%) |
Aug 23, 2016 | 7.640 | 7.742 | 7.640 | 7.742 | 83,248 | +0.10(+1.33%) |
Aug 22, 2016 | 7.713 | 7.713 | 7.625 | 7.640 | 50,233 | -0.04(-0.57%) |
Aug 19, 2016 | 7.691 | 7.727 | 7.662 | 7.683 | 28,183 | +0.02(+0.28%) |
Aug 18, 2016 | 7.640 | 7.705 | 7.640 | 7.662 | 41,258 | +0.01(+0.09%) |
Aug 17, 2016 | 7.640 | 7.697 | 7.640 | 7.654 | 39,096 | -0.01(-0.07%) |
Aug 16, 2016 | 7.624 | 7.667 | 7.617 | 7.660 | 48,786 | +0.01(+0.19%) |
Aug 15, 2016 | 7.595 | 7.645 | 7.595 | 7.645 | 26,100 | +0.04(+0.57%) |
Aug 12, 2016 | 7.609 | 7.631 | 7.573 | 7.602 | 32,833 | +0.03(+0.38%) |
Aug 11, 2016 | 7.602 | 7.616 | 7.559 | 7.573 | 38,879 | +0.01(+0.10%) |
Aug 10, 2016 | 7.638 | 7.663 | 7.552 | 7.566 | 32,538 | -0.04(-0.47%) |
Aug 09, 2016 | 7.595 | 7.689 | 7.595 | 7.602 | 46,395 | +0.02(+0.29%) |
Aug 08, 2016 | 7.609 | 7.667 | 7.580 | 7.580 | 30,164 | -0.01(-0.19%) |
Aug 05, 2016 | 7.617 | 7.660 | 7.588 | 7.595 | 38,875 | +0.00(+0.00%) |
Aug 04, 2016 | 7.631 | 7.674 | 7.573 | 7.595 | 14,242 | -0.04(-0.47%) |
Aug 03, 2016 | 7.624 | 7.638 | 7.573 | 7.631 | 29,523 | +0.04(+0.48%) |
Aug 02, 2016 | 7.617 | 7.624 | 7.530 | 7.595 | 45,018 | -0.04(-0.46%) |
Aug 01, 2016 | 7.660 | 7.660 | 7.620 | 7.630 | 36,602 | -0.00(-0.01%) |
Jul 29, 2016 | 7.609 | 7.667 | 7.609 | 7.631 | 34,067 | +0.02(+0.28%) |
Jul 28, 2016 | 7.645 | 7.696 | 7.609 | 7.609 | 29,764 | -0.01(-0.19%) |
Jul 27, 2016 | 7.667 | 7.667 | 7.617 | 7.624 | 20,680 | -0.01(-0.19%) |
Jul 26, 2016 | 7.674 | 7.674 | 7.631 | 7.638 | 25,851 | -0.01(-0.09%) |
Jul 25, 2016 | 7.674 | 7.689 | 7.645 | 7.645 | 18,155 | -0.01(-0.19%) |
Jul 22, 2016 | 7.674 | 7.674 | 7.639 | 7.660 | 29,451 | -0.01(-0.19%) |
Jul 21, 2016 | 7.638 | 7.674 | 7.627 | 7.674 | 56,300 | +0.05(+0.66%) |
Jul 20, 2016 | 7.609 | 7.624 | 7.562 | 7.624 | 28,491 | +0.05(+0.60%) |
Jul 19, 2016 | 7.564 | 7.586 | 7.514 | 7.579 | 38,357 | +0.06(+0.86%) |
Jul 18, 2016 | 7.500 | 7.593 | 7.457 | 7.514 | 50,964 | +0.08(+1.06%) |
Jul 15, 2016 | 7.507 | 7.536 | 7.392 | 7.435 | 41,720 | -0.10(-1.33%) |
Jul 14, 2016 | 7.478 | 7.564 | 7.450 | 7.536 | 45,986 | +0.06(+0.86%) |
Jul 13, 2016 | 7.550 | 7.600 | 7.435 | 7.471 | 33,475 | -0.06(-0.76%) |
Jul 12, 2016 | 7.593 | 7.593 | 7.521 | 7.528 | 35,217 | -0.04(-0.47%) |
Jul 11, 2016 | 7.557 | 7.614 | 7.543 | 7.564 | 45,529 | +0.01(+0.09%) |
Jul 08, 2016 | 7.550 | 7.557 | 7.476 | 7.557 | 31,521 | +0.05(+0.67%) |
Jul 07, 2016 | 7.471 | 7.514 | 7.450 | 7.507 | 21,673 | +0.04(+0.58%) |
Jul 06, 2016 | 7.457 | 7.464 | 7.371 | 7.464 | 42,862 | +0.01(+0.19%) |
Jul 05, 2016 | 7.421 | 7.450 | 7.371 | 7.450 | 34,407 | +0.01(+0.19%) |
Jul 01, 2016 | 7.450 | 7.435 | 7.435 | 7.435 | 61,367 | +0.01(+0.19%) |
Jun 30, 2016 | 7.364 | 7.443 | 7.364 | 7.421 | 19,302 | +0.06(+0.78%) |
Jun 29, 2016 | 7.399 | 7.450 | 7.335 | 7.364 | 74,813 | -0.02(-0.29%) |
Jun 28, 2016 | 7.392 | 7.428 | 7.299 | 7.385 | 40,146 | +0.07(+0.98%) |
Jun 27, 2016 | 7.414 | 7.427 | 7.271 | 7.313 | 56,921 | -0.11(-1.54%) |
Jun 24, 2016 | 7.435 | 7.485 | 7.417 | 7.428 | 94,886 | -0.06(-0.77%) |
Jun 23, 2016 | 7.478 | 7.507 | 7.428 | 7.485 | 64,180 | +0.01(+0.19%) |
Jun 22, 2016 | 7.428 | 7.485 | 7.427 | 7.471 | 13,043 | +0.06(+0.77%) |
Jun 21, 2016 | 7.464 | 7.485 | 7.371 | 7.414 | 45,474 | -0.04(-0.48%) |
Jun 20, 2016 | 7.493 | 7.507 | 7.442 | 7.450 | 29,767 | -0.02(-0.29%) |
Jun 17, 2016 | 7.514 | 7.514 | 7.471 | 7.471 | 77,078 | -0.03(-0.38%) |
Jun 16, 2016 | 7.493 | 7.514 | 7.457 | 7.500 | 37,477 | -0.01(-0.19%) |
Jun 15, 2016 | 7.450 | 7.528 | 7.435 | 7.514 | 44,580 | +0.07(+0.89%) |
Jun 14, 2016 | 7.498 | 7.526 | 7.434 | 7.448 | 61,298 | -0.06(-0.76%) |
Jun 13, 2016 | 7.540 | 7.547 | 7.498 | 7.505 | 44,221 | -0.03(-0.38%) |
Jun 10, 2016 | 7.555 | 7.597 | 7.490 | 7.533 | 67,235 | -0.01(-0.09%) |
Jun 09, 2016 | 7.597 | 7.597 | 7.498 | 7.540 | 49,544 | -0.05(-0.66%) |
Jun 08, 2016 | 7.533 | 7.597 | 7.519 | 7.590 | 68,403 | +0.08(+1.04%) |
Jun 07, 2016 | 7.547 | 7.562 | 7.463 | 7.512 | 28,025 | -0.01(-0.09%) |
Jun 06, 2016 | 7.476 | 7.519 | 7.448 | 7.519 | 46,081 | +0.02(+0.28%) |
Jun 03, 2016 | 7.419 | 7.498 | 7.419 | 7.498 | 29,595 | +0.02(+0.29%) |
Jun 02, 2016 | 7.398 | 7.476 | 7.374 | 7.476 | 58,866 | +0.05(+0.62%) |
Jun 01, 2016 | 7.398 | 7.430 | 7.391 | 7.430 | 20,864 | +0.02(+0.33%) |
May 31, 2016 | 7.405 | 7.419 | 7.369 | 7.405 | 16,478 | +0.01(+0.10%) |
May 27, 2016 | 7.369 | 7.398 | 7.398 | 7.398 | 88,339 | +0.05(+0.68%) |
May 26, 2016 | 7.341 | 7.355 | 7.284 | 7.348 | 25,407 | +0.04(+0.49%) |
May 25, 2016 | 7.263 | 7.362 | 7.263 | 7.312 | 79,642 | +0.05(+0.69%) |
May 24, 2016 | 7.241 | 7.270 | 7.241 | 7.263 | 45,644 | +0.03(+0.39%) |
May 23, 2016 | 7.206 | 7.234 | 7.191 | 7.234 | 48,238 | +0.05(+0.69%) |
May 20, 2016 | 7.149 | 7.220 | 7.142 | 7.184 | 41,317 | +0.06(+0.80%) |
May 19, 2016 | 7.134 | 7.199 | 7.092 | 7.127 | 130,615 | -0.02(-0.30%) |
May 18, 2016 | 7.134 | 7.177 | 7.127 | 7.149 | 51,214 | +0.04(+0.63%) |
May 17, 2016 | 7.104 | 7.118 | 7.055 | 7.104 | 70,489 | +0.00(+0.00%) |
May 16, 2016 | 7.069 | 7.118 | 7.069 | 7.104 | 55,491 | +0.02(+0.30%) |
May 13, 2016 | 7.034 | 7.132 | 7.034 | 7.083 | 78,728 | +0.05(+0.70%) |
May 12, 2016 | 7.083 | 7.090 | 7.034 | 7.034 | 77,006 | -0.04(-0.50%) |
May 11, 2016 | 7.083 | 7.090 | 7.041 | 7.069 | 37,287 | -0.01(-0.20%) |
May 10, 2016 | 7.062 | 7.090 | 7.012 | 7.083 | 46,361 | +0.02(+0.30%) |
May 09, 2016 | 7.048 | 7.083 | 6.998 | 7.062 | 57,979 | +0.01(+0.10%) |
May 06, 2016 | 7.034 | 7.055 | 7.012 | 7.055 | 57,368 | +0.01(+0.10%) |
May 05, 2016 | 7.041 | 7.055 | 6.978 | 7.048 | 52,871 | -0.01(-0.10%) |
May 04, 2016 | 6.998 | 7.062 | 6.991 | 7.055 | 38,799 | +0.04(+0.60%) |
May 03, 2016 | 7.090 | 7.099 | 6.991 | 7.012 | 107,181 | -0.08(-1.10%) |
May 02, 2016 | 7.083 | 7.182 | 7.069 | 7.090 | 45,515 | -0.01(-0.10%) |
Apr 29, 2016 | 7.140 | 7.154 | 7.097 | 7.097 | 52,238 | -0.06(-0.89%) |
Apr 28, 2016 | 7.118 | 7.161 | 7.076 | 7.161 | 58,551 | +0.03(+0.40%) |
Apr 27, 2016 | 7.132 | 7.168 | 7.104 | 7.132 | 31,367 | +0.01(+0.20%) |
Apr 26, 2016 | 7.097 | 7.161 | 7.097 | 7.118 | 60,753 | +0.06(+0.80%) |
Apr 25, 2016 | 7.055 | 7.083 | 7.026 | 7.062 | 100,410 | +0.01(+0.20%) |
Apr 22, 2016 | 7.019 | 7.048 | 7.005 | 7.048 | 20,273 | +0.02(+0.30%) |
Apr 21, 2016 | 7.012 | 7.053 | 7.002 | 7.026 | 44,754 | +0.04(+0.61%) |
Apr 20, 2016 | 6.977 | 6.991 | 6.949 | 6.984 | 28,868 | +0.02(+0.33%) |
Apr 19, 2016 | 6.947 | 6.996 | 6.898 | 6.961 | 25,572 | +0.02(+0.30%) |
Apr 18, 2016 | 6.905 | 6.940 | 6.891 | 6.940 | 50,236 | +0.02(+0.30%) |
Apr 15, 2016 | 6.947 | 6.947 | 6.891 | 6.919 | 47,875 | -0.03(-0.40%) |
Apr 14, 2016 | 6.961 | 6.975 | 6.919 | 6.947 | 56,086 | -0.01(-0.10%) |
Apr 13, 2016 | 6.905 | 6.961 | 6.891 | 6.954 | 57,589 | +0.07(+1.02%) |
Apr 12, 2016 | 6.884 | 6.903 | 6.877 | 6.884 | 15,882 | +0.02(+0.31%) |
Apr 11, 2016 | 6.835 | 6.898 | 6.825 | 6.863 | 81,132 | +0.03(+0.41%) |
Apr 08, 2016 | 6.814 | 6.842 | 6.800 | 6.835 | 90,862 | +0.04(+0.52%) |
Apr 07, 2016 | 6.807 | 6.849 | 6.793 | 6.800 | 46,646 | -0.06(-0.82%) |
Apr 06, 2016 | 6.793 | 6.863 | 6.793 | 6.856 | 41,740 | +0.08(+1.24%) |
Apr 05, 2016 | 6.779 | 6.884 | 6.751 | 6.772 | 14,296 | -0.01(-0.21%) |