Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.337 | 7.365 | 7.198 | 7.236 | 1,839,040 | -0.12(-1.66%) |
Nov 29, 2016 | 7.324 | 7.388 | 7.295 | 7.358 | 1,518,251 | +0.06(+0.81%) |
Nov 28, 2016 | 7.295 | 7.337 | 7.286 | 7.299 | 969,827 | +0.02(+0.29%) |
Nov 25, 2016 | 7.215 | 7.303 | 7.202 | 7.278 | 579,571 | +0.06(+0.88%) |
Nov 23, 2016 | 7.215 | 7.215 | 7.215 | 0 | -0.05(-0.70%) | |
Nov 22, 2016 | 7.295 | 7.316 | 7.257 | 7.265 | 1,710,891 | +0.00(+0.06%) |
Nov 21, 2016 | 7.329 | 7.329 | 7.257 | 7.261 | 1,501,202 | -0.03(-0.46%) |
Nov 18, 2016 | 7.227 | 7.299 | 7.194 | 7.295 | 2,268,426 | +0.09(+1.23%) |
Nov 17, 2016 | 7.185 | 7.261 | 7.181 | 7.206 | 1,819,973 | +0.04(+0.59%) |
Nov 16, 2016 | 7.206 | 7.261 | 7.152 | 7.164 | 1,573,789 | -0.04(-0.53%) |
Nov 15, 2016 | 7.282 | 7.282 | 7.156 | 7.202 | 2,691,264 | -0.09(-1.27%) |
Nov 14, 2016 | 7.135 | 7.312 | 7.122 | 7.295 | 2,989,975 | +0.18(+2.49%) |
Nov 11, 2016 | 7.101 | 7.190 | 7.093 | 7.118 | 2,602,930 | +0.02(+0.24%) |
Nov 10, 2016 | 7.126 | 7.181 | 7.029 | 7.101 | 3,552,977 | -0.00(-0.06%) |
Nov 09, 2016 | 6.958 | 7.173 | 6.920 | 7.105 | 3,025,370 | +0.00(+0.06%) |
Nov 08, 2016 | 7.080 | 7.114 | 7.057 | 7.101 | 2,117,942 | -0.02(-0.24%) |
Nov 07, 2016 | 7.139 | 7.194 | 7.105 | 7.118 | 2,177,597 | +0.03(+0.48%) |
Nov 04, 2016 | 7.071 | 7.152 | 7.042 | 7.084 | 1,666,008 | +0.02(+0.30%) |
Nov 03, 2016 | 7.059 | 7.088 | 7.033 | 7.063 | 1,404,501 | +0.00(+0.06%) |
Nov 02, 2016 | 7.025 | 7.080 | 6.991 | 7.059 | 1,904,774 | +0.05(+0.66%) |
Nov 01, 2016 | 7.139 | 7.190 | 6.970 | 7.012 | 4,250,562 | -0.12(-1.71%) |
Oct 31, 2016 | 7.152 | 7.211 | 7.097 | 7.135 | 2,986,736 | +0.00(+0.00%) |
Oct 28, 2016 | 7.109 | 7.177 | 7.050 | 7.135 | 2,817,374 | +0.04(+0.53%) |
Oct 27, 2016 | 6.991 | 7.130 | 6.991 | 7.097 | 3,981,177 | +0.14(+2.00%) |
Oct 26, 2016 | 6.945 | 6.979 | 6.924 | 6.958 | 2,198,400 | +0.00(+0.00%) |
Oct 25, 2016 | 6.936 | 6.974 | 6.928 | 6.958 | 1,973,078 | +0.02(+0.24%) |
Oct 24, 2016 | 6.886 | 6.953 | 6.886 | 6.941 | 1,220,152 | +0.07(+1.04%) |
Oct 21, 2016 | 6.818 | 6.890 | 6.818 | 6.869 | 1,207,542 | +0.01(+0.18%) |
Oct 20, 2016 | 6.852 | 6.873 | 6.824 | 6.856 | 1,741,151 | +0.01(+0.12%) |
Oct 19, 2016 | 6.852 | 6.867 | 6.818 | 6.848 | 1,417,431 | -0.00(-0.06%) |
Oct 18, 2016 | 6.831 | 6.882 | 6.802 | 6.852 | 1,839,970 | +0.05(+0.68%) |
Oct 17, 2016 | 6.852 | 6.852 | 6.802 | 6.806 | 1,023,662 | +0.00(+0.00%) |
Oct 14, 2016 | 6.818 | 6.856 | 6.789 | 6.806 | 1,422,819 | -0.00(-0.06%) |
Oct 13, 2016 | 6.780 | 6.861 | 6.768 | 6.810 | 1,943,939 | +0.06(+0.87%) |
Oct 12, 2016 | 6.646 | 6.789 | 6.633 | 6.751 | 1,715,262 | +0.10(+1.52%) |
Oct 11, 2016 | 6.667 | 6.676 | 6.629 | 6.650 | 1,614,392 | -0.01(-0.13%) |
Oct 10, 2016 | 6.574 | 6.662 | 6.574 | 6.658 | 1,624,810 | +0.09(+1.35%) |
Oct 07, 2016 | 6.620 | 6.650 | 6.553 | 6.570 | 2,701,578 | -0.04(-0.57%) |
Oct 06, 2016 | 6.679 | 6.684 | 6.608 | 6.608 | 2,852,110 | -0.07(-1.07%) |
Oct 05, 2016 | 6.730 | 6.780 | 6.675 | 6.679 | 2,526,864 | -0.02(-0.31%) |
Oct 04, 2016 | 6.865 | 6.865 | 6.684 | 6.700 | 3,746,566 | -0.14(-2.09%) |
Oct 03, 2016 | 6.886 | 6.886 | 6.831 | 6.844 | 3,047,477 | -0.06(-0.86%) |
Sep 30, 2016 | 6.928 | 6.949 | 6.882 | 6.903 | 3,330,090 | +0.00(+0.00%) |
Sep 29, 2016 | 6.962 | 6.962 | 6.877 | 6.903 | 2,995,897 | -0.05(-0.67%) |
Sep 28, 2016 | 7.025 | 7.033 | 6.920 | 6.949 | 2,318,301 | -0.04(-0.60%) |
Sep 27, 2016 | 7.045 | 7.045 | 6.979 | 6.991 | 2,312,617 | -0.03(-0.47%) |
Sep 26, 2016 | 7.008 | 7.077 | 7.000 | 7.024 | 3,469,884 | +0.03(+0.41%) |
Sep 23, 2016 | 7.065 | 7.090 | 6.975 | 6.995 | 3,168,477 | -0.08(-1.10%) |
Sep 22, 2016 | 7.016 | 7.086 | 6.991 | 7.073 | 2,439,391 | +0.09(+1.23%) |
Sep 21, 2016 | 6.975 | 6.997 | 6.905 | 6.987 | 2,394,881 | +0.05(+0.65%) |
Sep 20, 2016 | 6.987 | 6.995 | 6.940 | 6.942 | 2,579,071 | -0.01(-0.12%) |
Sep 19, 2016 | 6.835 | 6.975 | 6.831 | 6.950 | 3,320,129 | +0.14(+2.11%) |
Sep 16, 2016 | 6.803 | 6.868 | 6.782 | 6.807 | 8,238,854 | -0.05(-0.78%) |
Sep 15, 2016 | 6.872 | 6.893 | 6.786 | 6.860 | 2,595,096 | -0.02(-0.30%) |
Sep 14, 2016 | 6.819 | 6.950 | 6.819 | 6.881 | 3,326,225 | +0.07(+1.02%) |
Sep 13, 2016 | 6.848 | 6.893 | 6.770 | 6.811 | 4,293,655 | -0.06(-0.90%) |
Sep 12, 2016 | 6.774 | 6.889 | 6.737 | 6.872 | 3,548,285 | +0.07(+1.03%) |
Sep 09, 2016 | 6.942 | 6.950 | 6.803 | 6.803 | 3,704,405 | -0.16(-2.30%) |
Sep 08, 2016 | 6.963 | 6.983 | 6.946 | 6.963 | 1,470,917 | +0.00(+0.00%) |
Sep 07, 2016 | 6.913 | 6.987 | 6.909 | 6.963 | 2,789,222 | +0.09(+1.25%) |
Sep 06, 2016 | 6.852 | 6.876 | 6.798 | 6.876 | 2,733,452 | +0.04(+0.60%) |
Sep 02, 2016 | 6.778 | 6.835 | 6.835 | 6.835 | 2,949,141 | +0.07(+1.09%) |