Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.932 | 7.006 | 6.923 | 6.975 | 188,911 | +0.02(+0.24%) |
Nov 29, 2016 | 6.961 | 6.982 | 6.886 | 6.958 | 198,763 | -0.04(-0.55%) |
Nov 28, 2016 | 7.040 | 7.042 | 6.963 | 6.997 | 134,213 | +0.16(+2.29%) |
Nov 25, 2016 | 6.828 | 6.840 | 6.805 | 6.840 | 105,536 | +0.07(+1.06%) |
Nov 23, 2016 | 6.768 | 6.768 | 6.768 | 0 | +0.08(+1.18%) | |
Nov 22, 2016 | 6.761 | 6.780 | 6.685 | 6.690 | 159,430 | -0.05(-0.76%) |
Nov 21, 2016 | 6.768 | 6.768 | 6.633 | 6.741 | 174,222 | +0.18(+2.68%) |
Nov 18, 2016 | 6.602 | 6.661 | 6.525 | 6.565 | 136,628 | -0.04(-0.60%) |
Nov 17, 2016 | 6.572 | 6.655 | 6.551 | 6.604 | 252,832 | +0.05(+0.74%) |
Nov 16, 2016 | 6.423 | 6.560 | 6.423 | 6.555 | 196,143 | +0.13(+1.98%) |
Nov 15, 2016 | 6.208 | 6.437 | 6.204 | 6.428 | 495,196 | +0.22(+3.62%) |
Nov 14, 2016 | 6.328 | 6.338 | 6.160 | 6.204 | 321,634 | -0.16(-2.55%) |
Nov 11, 2016 | 6.502 | 6.546 | 6.331 | 6.366 | 320,178 | -0.18(-2.72%) |
Nov 10, 2016 | 6.685 | 6.708 | 6.493 | 6.544 | 322,783 | -0.15(-2.28%) |
Nov 09, 2016 | 6.611 | 6.731 | 6.611 | 6.697 | 269,533 | -0.07(-1.09%) |
Nov 08, 2016 | 6.919 | 6.944 | 6.768 | 6.771 | 124,506 | -0.14(-2.01%) |
Nov 07, 2016 | 6.828 | 6.940 | 6.828 | 6.909 | 103,091 | +0.11(+1.67%) |
Nov 04, 2016 | 6.685 | 6.868 | 6.684 | 6.796 | 126,718 | +0.10(+1.56%) |
Nov 03, 2016 | 6.944 | 7.025 | 6.660 | 6.692 | 297,753 | -0.27(-3.83%) |
Nov 02, 2016 | 7.034 | 7.039 | 6.937 | 6.958 | 124,502 | -0.12(-1.64%) |
Nov 01, 2016 | 7.092 | 7.097 | 6.979 | 7.074 | 138,274 | +0.00(+0.07%) |
Oct 31, 2016 | 7.009 | 7.173 | 7.000 | 7.069 | 126,843 | +0.08(+1.13%) |
Oct 28, 2016 | 6.935 | 7.030 | 6.933 | 6.991 | 68,111 | +0.05(+0.77%) |
Oct 27, 2016 | 7.102 | 7.102 | 6.933 | 6.937 | 259,537 | -0.16(-2.19%) |
Oct 26, 2016 | 7.104 | 7.162 | 7.078 | 7.092 | 102,115 | -0.02(-0.23%) |
Oct 25, 2016 | 7.162 | 7.176 | 7.109 | 7.109 | 89,604 | -0.02(-0.23%) |
Oct 24, 2016 | 7.148 | 7.162 | 7.104 | 7.125 | 120,488 | +0.01(+0.10%) |
Oct 21, 2016 | 7.039 | 7.153 | 7.037 | 7.118 | 111,438 | +0.04(+0.59%) |
Oct 20, 2016 | 7.106 | 7.164 | 7.060 | 7.076 | 113,909 | -0.06(-0.84%) |
Oct 19, 2016 | 7.143 | 7.187 | 7.129 | 7.136 | 103,730 | +0.02(+0.33%) |
Oct 18, 2016 | 7.171 | 7.220 | 7.090 | 7.113 | 155,317 | -0.00(-0.07%) |
Oct 17, 2016 | 7.120 | 7.146 | 7.097 | 7.118 | 109,632 | +0.00(+0.03%) |
Oct 14, 2016 | 7.099 | 7.159 | 7.060 | 7.115 | 124,459 | +0.05(+0.75%) |
Oct 13, 2016 | 6.953 | 7.088 | 6.953 | 7.062 | 157,568 | +0.08(+1.19%) |
Oct 12, 2016 | 6.886 | 6.988 | 6.872 | 6.979 | 270,294 | +0.09(+1.28%) |
Oct 11, 2016 | 7.083 | 7.083 | 6.831 | 6.891 | 233,011 | -0.20(-2.87%) |
Oct 10, 2016 | 6.967 | 7.097 | 6.956 | 7.095 | 76,142 | +0.15(+2.17%) |
Oct 07, 2016 | 6.972 | 7.014 | 6.928 | 6.944 | 357,448 | -0.03(-0.40%) |
Oct 06, 2016 | 7.002 | 7.023 | 6.956 | 6.972 | 335,511 | -0.02(-0.26%) |
Oct 05, 2016 | 7.176 | 7.176 | 6.991 | 6.991 | 279,172 | -0.14(-1.92%) |
Oct 04, 2016 | 7.252 | 7.252 | 7.101 | 7.127 | 183,580 | -0.08(-1.16%) |
Oct 03, 2016 | 7.120 | 7.278 | 7.117 | 7.210 | 164,355 | +0.09(+1.27%) |
Sep 30, 2016 | 7.153 | 7.155 | 7.030 | 7.120 | 245,276 | +0.06(+0.79%) |
Sep 29, 2016 | 7.208 | 7.259 | 7.065 | 7.065 | 223,157 | -0.15(-2.02%) |
Sep 28, 2016 | 7.238 | 7.245 | 7.134 | 7.210 | 108,716 | -0.02(-0.29%) |
Sep 27, 2016 | 7.236 | 7.372 | 7.231 | 7.231 | 213,389 | -0.03(-0.44%) |
Sep 26, 2016 | 7.201 | 7.284 | 7.173 | 7.263 | 73,524 | +0.04(+0.50%) |
Sep 23, 2016 | 7.243 | 7.275 | 7.215 | 7.227 | 160,458 | -0.03(-0.48%) |
Sep 22, 2016 | 7.296 | 7.361 | 7.250 | 7.261 | 178,849 | +0.21(+2.99%) |
Sep 21, 2016 | 7.090 | 7.189 | 7.032 | 7.051 | 166,921 | -0.16(-2.15%) |
Sep 20, 2016 | 6.859 | 7.206 | 6.840 | 7.206 | 183,912 | +0.36(+5.20%) |
Sep 19, 2016 | 6.812 | 6.856 | 6.801 | 6.849 | 209,457 | +0.09(+1.37%) |
Sep 16, 2016 | 6.706 | 6.833 | 6.666 | 6.757 | 135,281 | +0.03(+0.52%) |
Sep 15, 2016 | 6.874 | 6.893 | 6.706 | 6.722 | 155,261 | -0.16(-2.29%) |
Sep 14, 2016 | 6.914 | 6.974 | 6.877 | 6.879 | 82,683 | -0.02(-0.23%) |
Sep 13, 2016 | 6.958 | 6.958 | 6.852 | 6.896 | 96,766 | -0.07(-1.03%) |
Sep 12, 2016 | 7.037 | 7.076 | 6.967 | 6.967 | 124,964 | -0.13(-1.79%) |
Sep 09, 2016 | 7.238 | 7.238 | 6.981 | 7.095 | 280,800 | -0.20(-2.74%) |
Sep 08, 2016 | 7.303 | 7.341 | 7.284 | 7.295 | 78,250 | +0.02(+0.24%) |
Sep 07, 2016 | 7.312 | 7.324 | 7.266 | 7.278 | 57,021 | -0.03(-0.47%) |
Sep 06, 2016 | 7.166 | 7.322 | 7.157 | 7.312 | 145,251 | +0.19(+2.60%) |
Sep 02, 2016 | 7.039 | 7.127 | 7.127 | 7.127 | 101,091 | +0.18(+2.63%) |