Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.679 | 7.690 | 7.516 | 7.575 | 386,522 | -0.08(-0.99%) |
Nov 29, 2016 | 7.668 | 7.697 | 7.639 | 7.650 | 214,801 | -0.02(-0.23%) |
Nov 28, 2016 | 7.767 | 7.767 | 7.668 | 7.668 | 211,934 | -0.13(-1.64%) |
Nov 25, 2016 | 7.743 | 7.836 | 7.743 | 7.796 | 99,463 | +0.03(+0.37%) |
Nov 23, 2016 | 7.767 | 7.767 | 7.767 | 0 | -0.05(-0.60%) | |
Nov 22, 2016 | 7.761 | 7.825 | 7.738 | 7.813 | 174,137 | +0.09(+1.21%) |
Nov 21, 2016 | 7.674 | 7.732 | 7.674 | 7.720 | 167,746 | +0.07(+0.97%) |
Nov 18, 2016 | 7.646 | 7.663 | 7.588 | 7.646 | 155,384 | +0.01(+0.15%) |
Nov 17, 2016 | 7.571 | 7.646 | 7.565 | 7.634 | 161,776 | +0.07(+0.92%) |
Nov 16, 2016 | 7.542 | 7.577 | 7.506 | 7.565 | 103,436 | +0.01(+0.08%) |
Nov 15, 2016 | 7.461 | 7.571 | 7.449 | 7.559 | 174,713 | +0.13(+1.71%) |
Nov 14, 2016 | 7.559 | 7.617 | 7.415 | 7.432 | 572,077 | -0.15(-1.98%) |
Nov 11, 2016 | 7.611 | 7.646 | 7.578 | 7.582 | 155,989 | -0.07(-0.91%) |
Nov 10, 2016 | 7.652 | 7.698 | 7.565 | 7.652 | 241,202 | +0.01(+0.08%) |
Nov 09, 2016 | 7.496 | 7.646 | 7.444 | 7.646 | 258,533 | +0.09(+1.15%) |
Nov 08, 2016 | 7.553 | 7.623 | 7.519 | 7.559 | 185,052 | -0.02(-0.30%) |
Nov 07, 2016 | 7.478 | 7.594 | 7.467 | 7.582 | 204,285 | +0.18(+2.50%) |
Nov 04, 2016 | 7.432 | 7.438 | 7.392 | 7.397 | 227,468 | -0.05(-0.62%) |
Nov 03, 2016 | 7.542 | 7.582 | 7.438 | 7.444 | 201,997 | -0.10(-1.30%) |
Nov 02, 2016 | 7.698 | 7.698 | 7.548 | 7.542 | 322,825 | -0.16(-2.03%) |
Nov 01, 2016 | 7.704 | 7.715 | 7.634 | 7.698 | 237,004 | -0.02(-0.30%) |
Oct 31, 2016 | 7.750 | 7.750 | 7.663 | 7.721 | 204,987 | -0.01(-0.15%) |
Oct 28, 2016 | 7.756 | 7.779 | 7.709 | 7.733 | 144,168 | -0.05(-0.59%) |
Oct 27, 2016 | 7.871 | 7.871 | 7.750 | 7.779 | 198,526 | -0.05(-0.66%) |
Oct 26, 2016 | 7.854 | 7.860 | 7.814 | 7.831 | 156,822 | -0.05(-0.59%) |
Oct 25, 2016 | 7.842 | 7.883 | 7.814 | 7.877 | 295,389 | +0.03(+0.37%) |
Oct 24, 2016 | 7.837 | 7.883 | 7.831 | 7.848 | 274,576 | +0.05(+0.59%) |
Oct 21, 2016 | 7.715 | 7.802 | 7.704 | 7.802 | 136,016 | +0.08(+1.05%) |
Oct 20, 2016 | 7.756 | 7.756 | 7.692 | 7.721 | 128,496 | -0.01(-0.17%) |
Oct 19, 2016 | 7.694 | 7.746 | 7.694 | 7.734 | 192,427 | +0.04(+0.52%) |
Oct 18, 2016 | 7.705 | 7.717 | 7.677 | 7.694 | 172,247 | +0.06(+0.83%) |
Oct 17, 2016 | 7.740 | 7.749 | 7.625 | 7.631 | 330,415 | -0.09(-1.19%) |
Oct 14, 2016 | 7.780 | 7.791 | 7.717 | 7.723 | 219,932 | +0.00(+0.00%) |
Oct 13, 2016 | 7.809 | 7.809 | 7.723 | 7.723 | 270,978 | -0.10(-1.32%) |
Oct 12, 2016 | 7.860 | 7.878 | 7.826 | 7.826 | 172,155 | -0.02(-0.29%) |
Oct 11, 2016 | 7.924 | 7.924 | 7.849 | 7.849 | 478,450 | -0.07(-0.94%) |
Oct 10, 2016 | 7.918 | 7.952 | 7.901 | 7.924 | 155,992 | +0.06(+0.80%) |
Oct 07, 2016 | 7.924 | 7.924 | 7.855 | 7.860 | 186,447 | -0.03(-0.36%) |
Oct 06, 2016 | 7.849 | 7.912 | 7.843 | 7.889 | 226,898 | +0.06(+0.73%) |
Oct 05, 2016 | 7.878 | 7.918 | 7.832 | 7.832 | 310,841 | -0.01(-0.15%) |
Oct 04, 2016 | 7.843 | 7.878 | 7.774 | 7.843 | 336,838 | +0.01(+0.15%) |
Oct 03, 2016 | 7.912 | 7.912 | 7.832 | 7.832 | 251,361 | -0.07(-0.87%) |
Sep 30, 2016 | 7.855 | 7.958 | 7.837 | 7.901 | 396,800 | +0.07(+0.95%) |
Sep 29, 2016 | 7.809 | 7.846 | 7.774 | 7.826 | 424,922 | +0.02(+0.29%) |
Sep 28, 2016 | 7.826 | 7.826 | 7.751 | 7.803 | 255,611 | -0.01(-0.07%) |
Sep 27, 2016 | 7.734 | 7.814 | 7.717 | 7.809 | 216,772 | +0.10(+1.27%) |
Sep 26, 2016 | 7.751 | 7.751 | 7.688 | 7.711 | 135,228 | -0.06(-0.81%) |
Sep 23, 2016 | 7.820 | 7.843 | 7.763 | 7.774 | 134,030 | -0.07(-0.88%) |
Sep 22, 2016 | 7.832 | 7.860 | 7.829 | 7.843 | 173,132 | +0.02(+0.29%) |
Sep 21, 2016 | 7.791 | 7.832 | 7.778 | 7.820 | 262,400 | +0.07(+0.95%) |
Sep 20, 2016 | 7.770 | 7.770 | 7.701 | 7.747 | 186,818 | +0.00(+0.00%) |
Sep 19, 2016 | 7.724 | 7.753 | 7.718 | 7.747 | 125,179 | +0.07(+0.97%) |
Sep 16, 2016 | 7.701 | 7.718 | 7.661 | 7.673 | 134,855 | -0.04(-0.52%) |
Sep 15, 2016 | 7.673 | 7.730 | 7.656 | 7.713 | 144,276 | +0.04(+0.52%) |
Sep 14, 2016 | 7.627 | 7.690 | 7.620 | 7.673 | 187,605 | +0.03(+0.37%) |
Sep 13, 2016 | 7.673 | 7.673 | 7.599 | 7.644 | 184,641 | -0.07(-0.89%) |
Sep 12, 2016 | 7.593 | 7.718 | 7.559 | 7.713 | 204,207 | +0.12(+1.58%) |
Sep 09, 2016 | 7.724 | 7.724 | 7.576 | 7.593 | 287,554 | -0.16(-2.06%) |
Sep 08, 2016 | 7.787 | 7.787 | 7.713 | 7.753 | 172,191 | -0.04(-0.51%) |
Sep 07, 2016 | 7.798 | 7.798 | 7.753 | 7.793 | 219,628 | +0.02(+0.22%) |
Sep 06, 2016 | 7.758 | 7.781 | 7.734 | 7.775 | 240,991 | +0.04(+0.55%) |
Sep 02, 2016 | 7.690 | 7.733 | 7.733 | 7.733 | 143,566 | +0.07(+0.93%) |