Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.173 | 7.195 | 7.171 | 7.177 | 5,738 | -0.03(-0.46%) |
Oct 28, 2016 | 7.232 | 7.235 | 7.152 | 7.210 | 24,577 | +0.07(+0.97%) |
Oct 27, 2016 | 7.210 | 7.298 | 7.100 | 7.141 | 37,196 | +0.00(+0.00%) |
Oct 26, 2016 | 7.195 | 7.195 | 7.141 | 7.141 | 9,648 | +0.01(+0.10%) |
Oct 25, 2016 | 7.064 | 7.232 | 7.064 | 7.133 | 63,072 | -0.06(-0.84%) |
Oct 24, 2016 | 7.031 | 7.243 | 7.031 | 7.194 | 51,118 | +0.15(+2.13%) |
Oct 21, 2016 | 7.070 | 7.071 | 6.998 | 7.044 | 19,206 | -0.02(-0.34%) |
Oct 20, 2016 | 7.064 | 7.110 | 7.064 | 7.068 | 10,863 | +0.03(+0.46%) |
Oct 19, 2016 | 7.119 | 7.119 | 7.035 | 7.035 | 11,071 | -0.05(-0.66%) |
Oct 18, 2016 | 7.075 | 7.126 | 7.056 | 7.082 | 35,214 | +0.04(+0.64%) |
Oct 17, 2016 | 7.080 | 7.123 | 6.811 | 7.037 | 70,448 | -0.04(-0.57%) |
Oct 14, 2016 | 7.184 | 7.184 | 7.009 | 7.078 | 34,252 | -0.04(-0.54%) |
Oct 13, 2016 | 7.129 | 7.129 | 7.012 | 7.116 | 65,942 | +0.01(+0.10%) |
Oct 12, 2016 | 7.170 | 7.216 | 7.104 | 7.109 | 24,695 | -0.03(-0.40%) |
Oct 11, 2016 | 7.091 | 7.254 | 7.091 | 7.138 | 99,292 | -0.01(-0.14%) |
Oct 10, 2016 | 7.136 | 7.239 | 7.104 | 7.148 | 59,992 | +0.02(+0.35%) |
Oct 07, 2016 | 7.130 | 7.130 | 7.073 | 7.123 | 10,807 | -0.03(-0.41%) |
Oct 06, 2016 | 7.134 | 7.166 | 7.084 | 7.152 | 66,180 | +0.05(+0.66%) |
Oct 05, 2016 | 7.048 | 7.127 | 7.036 | 7.105 | 74,119 | +0.04(+0.50%) |
Oct 04, 2016 | 7.060 | 7.120 | 7.038 | 7.070 | 78,292 | +0.01(+0.21%) |
Oct 03, 2016 | 7.084 | 7.084 | 7.048 | 7.055 | 20,946 | -0.02(-0.26%) |
Sep 30, 2016 | 7.123 | 7.123 | 7.073 | 7.073 | 29,741 | +0.01(+0.20%) |
Sep 29, 2016 | 7.141 | 7.162 | 7.056 | 7.059 | 80,217 | -0.06(-0.85%) |
Sep 28, 2016 | 7.080 | 7.166 | 7.066 | 7.120 | 105,151 | -0.02(-0.35%) |
Sep 27, 2016 | 7.098 | 7.162 | 7.098 | 7.145 | 47,928 | +0.03(+0.45%) |
Sep 26, 2016 | 7.145 | 7.162 | 7.091 | 7.113 | 56,659 | -0.04(-0.49%) |
Sep 23, 2016 | 7.134 | 7.159 | 7.109 | 7.148 | 34,598 | +0.07(+0.95%) |
Sep 22, 2016 | 7.024 | 7.137 | 7.020 | 7.081 | 107,540 | +0.06(+0.81%) |
Sep 21, 2016 | 6.965 | 7.023 | 6.949 | 7.023 | 50,412 | +0.05(+0.78%) |
Sep 20, 2016 | 6.952 | 7.073 | 6.931 | 6.969 | 62,681 | +0.03(+0.45%) |
Sep 19, 2016 | 6.989 | 6.989 | 6.882 | 6.938 | 9,541 | -0.01(-0.16%) |
Sep 16, 2016 | 7.024 | 7.024 | 6.888 | 6.949 | 57,124 | -0.07(-0.95%) |
Sep 15, 2016 | 7.052 | 7.070 | 6.952 | 7.016 | 70,255 | +0.01(+0.08%) |
Sep 14, 2016 | 6.953 | 7.020 | 6.953 | 7.010 | 52,113 | -0.01(-0.19%) |
Sep 13, 2016 | 7.048 | 7.055 | 6.984 | 7.023 | 43,190 | -0.02(-0.35%) |
Sep 12, 2016 | 7.002 | 7.094 | 6.953 | 7.048 | 67,508 | +0.00(+0.00%) |
Sep 09, 2016 | 7.140 | 7.140 | 7.048 | 7.048 | 51,404 | -0.11(-1.52%) |
Sep 08, 2016 | 7.222 | 7.246 | 7.105 | 7.157 | 98,161 | -0.06(-0.90%) |
Sep 07, 2016 | 7.108 | 7.400 | 7.066 | 7.222 | 116,303 | +0.15(+2.08%) |
Sep 06, 2016 | 7.038 | 7.076 | 7.027 | 7.075 | 62,748 | +0.07(+0.96%) |
Sep 02, 2016 | 6.988 | 7.007 | 7.007 | 7.007 | 49,742 | +0.06(+0.84%) |
Sep 01, 2016 | 6.896 | 6.963 | 6.896 | 6.949 | 33,663 | +0.02(+0.31%) |
Aug 31, 2016 | 6.924 | 6.967 | 6.921 | 6.928 | 63,867 | -0.00(-0.05%) |
Aug 30, 2016 | 7.038 | 7.054 | 6.917 | 6.931 | 127,413 | -0.10(-1.46%) |
Aug 29, 2016 | 7.058 | 7.073 | 7.030 | 7.034 | 46,254 | -0.02(-0.25%) |
Aug 26, 2016 | 7.006 | 7.076 | 7.006 | 7.052 | 106,027 | +0.05(+0.71%) |
Aug 25, 2016 | 7.016 | 7.016 | 6.963 | 7.002 | 66,688 | +0.03(+0.46%) |
Aug 24, 2016 | 7.027 | 7.027 | 6.931 | 6.970 | 63,056 | -0.07(-0.96%) |
Aug 23, 2016 | 6.999 | 7.073 | 6.999 | 7.038 | 94,801 | +0.09(+1.27%) |
Aug 22, 2016 | 6.969 | 7.002 | 6.935 | 6.949 | 30,939 | +0.00(+0.05%) |
Aug 19, 2016 | 6.970 | 6.995 | 6.864 | 6.946 | 49,247 | -0.04(-0.60%) |
Aug 18, 2016 | 7.009 | 7.009 | 6.967 | 6.988 | 58,506 | +0.03(+0.40%) |
Aug 17, 2016 | 7.023 | 7.023 | 6.953 | 6.960 | 66,609 | -0.06(-0.81%) |
Aug 16, 2016 | 6.971 | 7.016 | 6.971 | 7.016 | 37,250 | +0.02(+0.25%) |
Aug 15, 2016 | 6.988 | 7.041 | 6.921 | 6.999 | 120,249 | +0.01(+0.19%) |
Aug 12, 2016 | 6.995 | 7.003 | 6.956 | 6.985 | 76,218 | -0.01(-0.09%) |
Aug 11, 2016 | 6.988 | 6.999 | 6.903 | 6.992 | 119,819 | +0.04(+0.51%) |
Aug 10, 2016 | 6.858 | 6.956 | 6.851 | 6.956 | 242,102 | +0.15(+2.17%) |
Aug 09, 2016 | 6.788 | 6.837 | 6.788 | 6.809 | 71,953 | -0.01(-0.15%) |
Aug 08, 2016 | 6.840 | 6.840 | 6.791 | 6.819 | 13,400 | +0.02(+0.36%) |
Aug 05, 2016 | 6.843 | 6.847 | 6.795 | 6.795 | 49,846 | -0.00(-0.07%) |
Aug 04, 2016 | 6.868 | 6.868 | 6.721 | 6.800 | 79,972 | +0.05(+0.68%) |
Aug 03, 2016 | 6.717 | 6.770 | 6.704 | 6.754 | 17,260 | +0.02(+0.23%) |
Aug 02, 2016 | 6.725 | 6.763 | 6.663 | 6.738 | 20,272 | -0.04(-0.65%) |