Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.496 | 7.496 | 7.496 | 0 | -0.01(-0.08%) | |
Dec 29, 2016 | 7.496 | 7.526 | 7.479 | 7.502 | 362,144 | +0.01(+0.08%) |
Dec 28, 2016 | 7.567 | 7.578 | 7.496 | 7.496 | 292,114 | -0.07(-0.93%) |
Dec 27, 2016 | 7.596 | 7.672 | 7.567 | 7.567 | 417,921 | -0.05(-0.62%) |
Dec 23, 2016 | 7.614 | 7.614 | 7.614 | 0 | -0.05(-0.61%) | |
Dec 22, 2016 | 7.660 | 7.666 | 7.608 | 7.660 | 157,223 | +0.00(+0.00%) |
Dec 21, 2016 | 7.666 | 7.675 | 7.637 | 7.660 | 139,851 | -0.01(-0.10%) |
Dec 20, 2016 | 7.644 | 7.679 | 7.627 | 7.668 | 170,431 | +0.03(+0.46%) |
Dec 19, 2016 | 7.679 | 7.703 | 7.633 | 7.633 | 157,024 | -0.03(-0.38%) |
Dec 16, 2016 | 7.639 | 7.685 | 7.598 | 7.662 | 297,542 | +0.07(+0.92%) |
Dec 15, 2016 | 7.586 | 7.650 | 7.540 | 7.592 | 294,344 | +0.01(+0.15%) |
Dec 14, 2016 | 7.563 | 7.592 | 7.528 | 7.580 | 265,706 | -0.01(-0.15%) |
Dec 13, 2016 | 7.598 | 7.615 | 7.557 | 7.592 | 349,851 | +0.00(+0.00%) |
Dec 12, 2016 | 7.662 | 7.679 | 7.586 | 7.592 | 301,811 | -0.07(-0.91%) |
Dec 09, 2016 | 7.557 | 7.674 | 7.546 | 7.662 | 322,737 | +0.10(+1.31%) |
Dec 08, 2016 | 7.586 | 7.592 | 7.528 | 7.563 | 198,121 | -0.05(-0.61%) |
Dec 07, 2016 | 7.511 | 7.621 | 7.487 | 7.610 | 205,342 | +0.08(+1.08%) |
Dec 06, 2016 | 7.528 | 7.551 | 7.493 | 7.528 | 173,939 | +0.01(+0.08%) |
Dec 05, 2016 | 7.522 | 7.552 | 7.505 | 7.522 | 188,294 | +0.00(+0.00%) |
Dec 02, 2016 | 7.540 | 7.562 | 7.499 | 7.522 | 276,035 | -0.03(-0.39%) |
Dec 01, 2016 | 7.551 | 7.594 | 7.528 | 7.551 | 208,214 | -0.02(-0.31%) |
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%) |