Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.885 | 7.885 | 7.836 | 7.856 | 3,360,198 | +0.01(+0.12%) |
Nov 29, 2016 | 7.841 | 7.856 | 7.800 | 7.846 | 3,169,511 | +0.03(+0.44%) |
Nov 28, 2016 | 7.949 | 7.954 | 7.797 | 7.812 | 3,619,170 | -0.14(-1.79%) |
Nov 25, 2016 | 7.753 | 7.954 | 7.743 | 7.954 | 3,716,347 | +0.24(+3.05%) |
Nov 23, 2016 | 7.719 | 7.719 | 7.719 | 0 | -0.01(-0.13%) | |
Nov 22, 2016 | 7.738 | 7.773 | 7.716 | 7.729 | 4,178,827 | +0.02(+0.32%) |
Nov 21, 2016 | 7.729 | 7.778 | 7.670 | 7.704 | 8,747,016 | +0.01(+0.19%) |
Nov 18, 2016 | 7.689 | 7.699 | 7.626 | 7.689 | 5,545,437 | +0.03(+0.38%) |
Nov 17, 2016 | 7.621 | 7.680 | 7.606 | 7.660 | 4,327,889 | +0.06(+0.77%) |
Nov 16, 2016 | 7.592 | 7.626 | 7.577 | 7.601 | 3,012,325 | +0.01(+0.19%) |
Nov 15, 2016 | 7.547 | 7.631 | 7.530 | 7.587 | 3,912,811 | +0.01(+0.13%) |
Nov 14, 2016 | 7.606 | 7.606 | 7.552 | 7.577 | 6,269,164 | -0.01(-0.13%) |
Nov 11, 2016 | 7.592 | 7.621 | 7.562 | 7.587 | 2,773,619 | -0.02(-0.26%) |
Nov 10, 2016 | 7.611 | 7.677 | 7.587 | 7.606 | 5,608,245 | +0.06(+0.78%) |
Nov 09, 2016 | 7.356 | 7.609 | 7.352 | 7.547 | 5,591,141 | +0.08(+1.05%) |
Nov 08, 2016 | 7.474 | 7.489 | 7.449 | 7.469 | 3,526,481 | -0.00(-0.07%) |
Nov 07, 2016 | 7.538 | 7.543 | 7.435 | 7.474 | 3,169,648 | -0.00(-0.07%) |
Nov 04, 2016 | 7.449 | 7.538 | 7.445 | 7.479 | 4,685,698 | +0.02(+0.33%) |
Nov 03, 2016 | 7.440 | 7.494 | 7.396 | 7.454 | 5,283,841 | -0.00(-0.07%) |
Nov 02, 2016 | 7.405 | 7.476 | 7.371 | 7.459 | 4,514,483 | +0.03(+0.46%) |
Nov 01, 2016 | 7.494 | 7.508 | 7.410 | 7.425 | 4,627,232 | -0.07(-0.92%) |
Oct 31, 2016 | 7.582 | 7.587 | 7.484 | 7.494 | 2,802,927 | -0.09(-1.16%) |
Oct 28, 2016 | 7.572 | 7.601 | 7.530 | 7.582 | 4,016,973 | +0.04(+0.58%) |
Oct 27, 2016 | 7.606 | 7.621 | 7.523 | 7.538 | 4,603,027 | -0.08(-1.03%) |
Oct 26, 2016 | 7.631 | 7.636 | 7.552 | 7.616 | 6,476,124 | -0.04(-0.51%) |
Oct 25, 2016 | 7.557 | 7.670 | 7.543 | 7.655 | 5,905,859 | +0.09(+1.23%) |
Oct 24, 2016 | 7.562 | 7.582 | 7.538 | 7.562 | 2,909,690 | +0.05(+0.65%) |
Oct 21, 2016 | 7.494 | 7.557 | 7.454 | 7.513 | 2,585,017 | +0.02(+0.26%) |
Oct 20, 2016 | 7.528 | 7.528 | 7.459 | 7.494 | 3,839,626 | -0.05(-0.65%) |
Oct 19, 2016 | 7.489 | 7.547 | 7.459 | 7.543 | 2,566,335 | +0.08(+1.12%) |
Oct 18, 2016 | 7.425 | 7.498 | 7.425 | 7.459 | 3,547,156 | +0.03(+0.46%) |
Oct 17, 2016 | 7.445 | 7.498 | 7.425 | 7.425 | 5,395,282 | -0.04(-0.52%) |
Oct 14, 2016 | 7.552 | 7.592 | 7.410 | 7.464 | 5,339,209 | -0.06(-0.85%) |
Oct 13, 2016 | 7.518 | 7.552 | 7.454 | 7.528 | 2,747,712 | -0.02(-0.32%) |
Oct 12, 2016 | 7.508 | 7.592 | 7.498 | 7.552 | 1,785,836 | +0.04(+0.52%) |
Oct 11, 2016 | 7.577 | 7.582 | 7.494 | 7.513 | 3,524,196 | -0.07(-0.90%) |
Oct 10, 2016 | 7.592 | 7.616 | 7.572 | 7.582 | 1,794,238 | -0.01(-0.13%) |
Oct 07, 2016 | 7.577 | 7.596 | 7.547 | 7.592 | 1,716,662 | +0.03(+0.39%) |
Oct 06, 2016 | 7.606 | 7.616 | 7.562 | 7.562 | 3,471,282 | -0.05(-0.64%) |
Oct 05, 2016 | 7.611 | 7.650 | 7.611 | 7.611 | 4,099,833 | +0.00(+0.00%) |
Oct 04, 2016 | 7.621 | 7.636 | 7.547 | 7.611 | 4,616,346 | +0.00(+0.00%) |
Oct 03, 2016 | 7.616 | 7.641 | 7.582 | 7.611 | 6,915,987 | +0.02(+0.26%) |
Sep 30, 2016 | 7.645 | 7.660 | 7.592 | 7.592 | 5,317,120 | +0.02(+0.26%) |
Sep 29, 2016 | 7.611 | 7.665 | 7.572 | 7.572 | 4,420,348 | -0.03(-0.45%) |
Sep 28, 2016 | 7.592 | 7.616 | 7.508 | 7.606 | 3,777,065 | +0.01(+0.19%) |
Sep 27, 2016 | 7.587 | 7.593 | 7.538 | 7.592 | 3,517,152 | +0.03(+0.39%) |
Sep 26, 2016 | 7.596 | 7.621 | 7.533 | 7.562 | 2,797,312 | -0.06(-0.83%) |
Sep 23, 2016 | 7.572 | 7.626 | 7.572 | 7.626 | 3,691,679 | +0.01(+0.13%) |
Sep 22, 2016 | 7.680 | 7.709 | 7.572 | 7.616 | 4,982,681 | -0.01(-0.13%) |
Sep 21, 2016 | 7.636 | 7.709 | 7.582 | 7.626 | 3,969,819 | -0.00(-0.06%) |
Sep 20, 2016 | 7.641 | 7.699 | 7.606 | 7.631 | 4,417,440 | +0.02(+0.26%) |
Sep 19, 2016 | 7.601 | 7.724 | 7.577 | 7.611 | 4,131,924 | +0.05(+0.65%) |
Sep 16, 2016 | 7.557 | 7.641 | 7.494 | 7.562 | 5,327,919 | -0.03(-0.39%) |
Sep 15, 2016 | 7.484 | 7.643 | 7.474 | 7.592 | 5,232,699 | +0.11(+1.51%) |
Sep 14, 2016 | 7.518 | 7.545 | 7.454 | 7.479 | 4,115,142 | -0.04(-0.59%) |
Sep 13, 2016 | 7.577 | 7.631 | 7.494 | 7.523 | 9,606,069 | -0.06(-0.84%) |
Sep 12, 2016 | 7.539 | 7.625 | 7.448 | 7.587 | 7,781,571 | +0.00(+0.00%) |
Sep 09, 2016 | 7.787 | 7.787 | 7.582 | 7.587 | 4,907,401 | -0.21(-2.64%) |
Sep 08, 2016 | 7.830 | 7.840 | 7.778 | 7.792 | 3,697,229 | -0.05(-0.61%) |
Sep 07, 2016 | 7.850 | 7.854 | 7.763 | 7.840 | 3,996,921 | +0.01(+0.12%) |
Sep 06, 2016 | 7.840 | 7.840 | 7.797 | 7.830 | 9,829,357 | -0.00(-0.06%) |
Sep 02, 2016 | 7.735 | 7.835 | 7.835 | 7.835 | 5,202,407 | +0.11(+1.42%) |