Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.442 | 7.442 | 7.207 | 7.254 | 72,008 | -0.19(-2.53%) |
Nov 29, 2016 | 7.348 | 7.442 | 7.254 | 7.442 | 102,652 | +0.14(+1.94%) |
Nov 28, 2016 | 7.442 | 7.442 | 7.254 | 7.301 | 81,591 | -0.09(-1.27%) |
Nov 25, 2016 | 7.490 | 7.490 | 7.348 | 7.395 | 18,030 | +0.00(+0.00%) |
Nov 23, 2016 | 7.395 | 7.395 | 7.395 | 0 | -0.05(-0.63%) | |
Nov 22, 2016 | 7.490 | 7.490 | 7.348 | 7.442 | 40,851 | -0.05(-0.63%) |
Nov 21, 2016 | 7.537 | 7.678 | 7.395 | 7.490 | 45,408 | -0.09(-1.24%) |
Nov 18, 2016 | 7.537 | 7.584 | 7.301 | 7.584 | 118,450 | +0.09(+1.26%) |
Nov 17, 2016 | 7.490 | 7.584 | 7.301 | 7.490 | 159,483 | +0.05(+0.63%) |
Nov 16, 2016 | 7.395 | 7.631 | 7.348 | 7.442 | 52,068 | +0.05(+0.64%) |
Nov 15, 2016 | 7.395 | 7.584 | 7.301 | 7.395 | 91,485 | +0.14(+1.95%) |
Nov 14, 2016 | 7.254 | 7.301 | 7.207 | 7.254 | 59,768 | -0.09(-1.28%) |
Nov 11, 2016 | 7.113 | 7.348 | 7.113 | 7.348 | 71,644 | +0.14(+1.96%) |
Nov 10, 2016 | 7.254 | 7.395 | 7.160 | 7.207 | 185,403 | -0.09(-1.29%) |
Nov 09, 2016 | 7.301 | 7.348 | 7.254 | 7.301 | 44,166 | +0.00(+0.00%) |
Nov 08, 2016 | 7.254 | 7.395 | 7.254 | 7.301 | 22,509 | +0.05(+0.65%) |
Nov 07, 2016 | 7.395 | 7.395 | 7.207 | 7.254 | 83,967 | -0.14(-1.91%) |
Nov 04, 2016 | 7.537 | 7.537 | 7.325 | 7.395 | 73,310 | -0.14(-1.87%) |
Nov 03, 2016 | 7.631 | 7.678 | 7.513 | 7.537 | 66,406 | -0.09(-1.23%) |
Nov 02, 2016 | 7.819 | 7.866 | 7.631 | 7.631 | 90,480 | -0.19(-2.41%) |
Nov 01, 2016 | 7.772 | 8.008 | 7.678 | 7.819 | 242,402 | +0.19(+2.47%) |
Oct 31, 2016 | 7.066 | 8.126 | 7.066 | 7.631 | 495,105 | +0.56(+7.86%) |
Oct 28, 2016 | 7.282 | 7.336 | 7.075 | 7.075 | 96,703 | -0.19(-2.59%) |
Oct 27, 2016 | 7.725 | 7.791 | 7.198 | 7.263 | 607,318 | -0.38(-4.93%) |
Oct 26, 2016 | 7.603 | 7.659 | 7.603 | 7.640 | 119,243 | +0.10(+1.38%) |
Oct 25, 2016 | 7.546 | 7.725 | 7.537 | 7.537 | 562,611 | +0.09(+1.27%) |
Oct 24, 2016 | 7.160 | 7.678 | 7.160 | 7.442 | 225,611 | +0.33(+4.64%) |
Oct 21, 2016 | 7.160 | 7.160 | 7.009 | 7.113 | 142,728 | -0.01(-0.13%) |
Oct 20, 2016 | 7.179 | 7.254 | 7.066 | 7.122 | 31,123 | -0.07(-0.92%) |
Oct 19, 2016 | 7.028 | 7.292 | 7.019 | 7.188 | 48,257 | +0.18(+2.55%) |
Oct 18, 2016 | 7.047 | 7.047 | 6.960 | 7.009 | 119,810 | +0.01(+0.13%) |
Oct 17, 2016 | 7.028 | 7.037 | 6.971 | 7.000 | 120,864 | -0.04(-0.54%) |
Oct 14, 2016 | 7.066 | 7.132 | 7.028 | 7.037 | 65,385 | -0.03(-0.40%) |
Oct 13, 2016 | 7.075 | 7.085 | 6.962 | 7.066 | 110,798 | -0.08(-1.19%) |
Oct 12, 2016 | 7.160 | 7.245 | 7.066 | 7.150 | 111,246 | +0.04(+0.53%) |
Oct 11, 2016 | 7.188 | 7.269 | 7.047 | 7.113 | 191,317 | -0.06(-0.79%) |
Oct 10, 2016 | 7.254 | 7.305 | 7.150 | 7.169 | 175,207 | -0.05(-0.65%) |
Oct 07, 2016 | 7.301 | 7.320 | 7.207 | 7.216 | 78,023 | -0.02(-0.26%) |
Oct 06, 2016 | 7.320 | 7.358 | 7.207 | 7.235 | 183,320 | -0.08(-1.03%) |
Oct 05, 2016 | 7.207 | 7.405 | 7.207 | 7.311 | 81,325 | +0.14(+1.97%) |
Oct 04, 2016 | 7.442 | 7.537 | 7.169 | 7.169 | 131,696 | -0.22(-2.93%) |
Oct 03, 2016 | 7.631 | 7.640 | 7.367 | 7.386 | 73,278 | -0.21(-2.73%) |
Sep 30, 2016 | 7.452 | 7.669 | 7.395 | 7.593 | 190,804 | +0.11(+1.51%) |
Sep 29, 2016 | 7.631 | 7.631 | 7.461 | 7.480 | 151,456 | -0.09(-1.24%) |
Sep 28, 2016 | 7.584 | 7.715 | 7.574 | 7.574 | 57,090 | -0.08(-1.10%) |
Sep 27, 2016 | 7.603 | 7.725 | 7.603 | 7.659 | 81,169 | +0.10(+1.37%) |
Sep 26, 2016 | 7.527 | 7.706 | 7.424 | 7.556 | 101,147 | -0.09(-1.23%) |
Sep 23, 2016 | 7.800 | 7.814 | 7.537 | 7.650 | 159,567 | -0.14(-1.81%) |
Sep 22, 2016 | 7.800 | 7.884 | 7.781 | 7.791 | 98,389 | -0.01(-0.12%) |
Sep 21, 2016 | 7.650 | 7.856 | 7.621 | 7.800 | 81,216 | +0.17(+2.22%) |
Sep 20, 2016 | 7.838 | 7.978 | 7.621 | 7.631 | 105,945 | -0.21(-2.64%) |
Sep 19, 2016 | 7.565 | 7.866 | 7.537 | 7.838 | 200,772 | +0.24(+3.22%) |
Sep 16, 2016 | 7.800 | 7.800 | 7.527 | 7.593 | 375,686 | -0.24(-3.12%) |
Sep 15, 2016 | 7.988 | 7.988 | 7.809 | 7.838 | 127,141 | -0.09(-1.18%) |
Sep 14, 2016 | 7.950 | 7.988 | 7.903 | 7.931 | 148,007 | +0.02(+0.24%) |
Sep 13, 2016 | 8.110 | 8.232 | 7.894 | 7.913 | 341,050 | -0.26(-3.22%) |
Sep 12, 2016 | 8.129 | 8.298 | 7.960 | 8.176 | 287,285 | +0.05(+0.58%) |
Sep 09, 2016 | 8.458 | 8.472 | 8.110 | 8.129 | 230,060 | -0.41(-4.84%) |
Sep 08, 2016 | 8.862 | 8.871 | 8.505 | 8.542 | 167,057 | -0.31(-3.50%) |
Sep 07, 2016 | 8.787 | 8.881 | 8.656 | 8.852 | 154,191 | -0.03(-0.32%) |
Sep 06, 2016 | 8.740 | 8.918 | 8.693 | 8.881 | 315,641 | +0.26(+3.05%) |
Sep 02, 2016 | 8.834 | 8.618 | 8.618 | 8.618 | 247,938 | -0.21(-2.34%) |