Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.383 | 7.392 | 7.242 | 7.303 | 922,786 | -0.09(-1.15%) |
Nov 29, 2016 | 7.370 | 7.417 | 7.334 | 7.388 | 941,181 | +0.03(+0.37%) |
Nov 28, 2016 | 7.311 | 7.377 | 7.307 | 7.361 | 917,469 | +0.05(+0.74%) |
Nov 25, 2016 | 7.320 | 7.356 | 7.271 | 7.307 | 525,370 | -0.02(-0.25%) |
Nov 23, 2016 | 7.325 | 7.325 | 7.325 | 0 | -0.01(-0.18%) | |
Nov 22, 2016 | 7.311 | 7.343 | 7.285 | 7.338 | 1,063,096 | +0.05(+0.74%) |
Nov 21, 2016 | 7.271 | 7.329 | 7.258 | 7.285 | 979,972 | +0.08(+1.06%) |
Nov 18, 2016 | 7.150 | 7.213 | 7.132 | 7.208 | 1,092,947 | +0.07(+0.94%) |
Nov 17, 2016 | 7.316 | 7.329 | 7.128 | 7.141 | 1,686,844 | -0.17(-2.39%) |
Nov 16, 2016 | 7.379 | 7.397 | 7.289 | 7.316 | 930,110 | -0.04(-0.49%) |
Nov 15, 2016 | 7.303 | 7.352 | 7.208 | 7.352 | 863,494 | +0.06(+0.80%) |
Nov 14, 2016 | 7.231 | 7.329 | 7.190 | 7.294 | 994,048 | +0.09(+1.18%) |
Nov 11, 2016 | 7.114 | 7.249 | 7.085 | 7.208 | 1,678,738 | +0.10(+1.45%) |
Nov 10, 2016 | 7.217 | 7.222 | 7.069 | 7.105 | 1,470,279 | -0.09(-1.31%) |
Nov 09, 2016 | 7.083 | 7.244 | 7.038 | 7.199 | 1,503,476 | -0.00(-0.06%) |
Nov 08, 2016 | 7.150 | 7.263 | 7.105 | 7.204 | 1,150,041 | +0.09(+1.20%) |
Nov 07, 2016 | 7.065 | 7.159 | 7.065 | 7.119 | 1,221,294 | +0.10(+1.41%) |
Nov 04, 2016 | 6.876 | 7.154 | 6.840 | 7.020 | 2,224,588 | +0.37(+5.60%) |
Nov 03, 2016 | 6.625 | 6.710 | 6.621 | 6.648 | 1,368,776 | +0.02(+0.34%) |
Nov 02, 2016 | 6.684 | 6.701 | 6.616 | 6.625 | 485,817 | -0.04(-0.54%) |
Nov 01, 2016 | 6.840 | 6.840 | 6.657 | 6.661 | 886,450 | -0.17(-2.43%) |
Oct 31, 2016 | 6.778 | 6.840 | 6.708 | 6.827 | 1,642,248 | +0.09(+1.33%) |
Oct 28, 2016 | 6.751 | 6.805 | 6.697 | 6.737 | 533,750 | +0.01(+0.13%) |
Oct 27, 2016 | 6.872 | 6.872 | 6.724 | 6.728 | 761,164 | -0.12(-1.77%) |
Oct 26, 2016 | 6.863 | 6.899 | 6.827 | 6.849 | 607,634 | -0.01(-0.13%) |
Oct 25, 2016 | 6.769 | 6.881 | 6.755 | 6.858 | 830,283 | +0.09(+1.39%) |
Oct 24, 2016 | 6.724 | 6.773 | 6.688 | 6.764 | 781,966 | +0.06(+0.94%) |
Oct 21, 2016 | 6.634 | 6.728 | 6.634 | 6.701 | 817,727 | +0.00(+0.07%) |
Oct 20, 2016 | 6.679 | 6.715 | 6.675 | 6.697 | 635,296 | +0.01(+0.13%) |
Oct 19, 2016 | 6.710 | 6.719 | 6.676 | 6.688 | 1,104,493 | +0.02(+0.27%) |
Oct 18, 2016 | 6.679 | 6.724 | 6.648 | 6.670 | 1,303,357 | +0.04(+0.54%) |
Oct 17, 2016 | 6.666 | 6.688 | 6.598 | 6.634 | 726,945 | -0.04(-0.54%) |
Oct 14, 2016 | 6.728 | 6.742 | 6.666 | 6.670 | 623,364 | -0.02(-0.34%) |
Oct 13, 2016 | 6.688 | 6.733 | 6.670 | 6.692 | 872,177 | +0.00(+0.07%) |
Oct 12, 2016 | 6.661 | 6.742 | 6.611 | 6.688 | 1,579,890 | +0.04(+0.61%) |
Oct 11, 2016 | 6.594 | 6.661 | 6.594 | 6.648 | 1,218,055 | +0.06(+0.95%) |
Oct 10, 2016 | 6.459 | 6.623 | 6.459 | 6.585 | 1,846,333 | +0.13(+2.02%) |
Oct 07, 2016 | 6.450 | 6.527 | 6.414 | 6.455 | 1,422,300 | +0.02(+0.28%) |
Oct 06, 2016 | 6.459 | 6.500 | 6.405 | 6.437 | 2,330,148 | -0.07(-1.10%) |
Oct 05, 2016 | 6.562 | 6.639 | 6.491 | 6.509 | 2,944,415 | -0.04(-0.62%) |
Oct 04, 2016 | 6.697 | 6.714 | 6.510 | 6.549 | 1,809,619 | -0.11(-1.63%) |
Oct 03, 2016 | 6.771 | 6.792 | 6.649 | 6.658 | 980,647 | -0.11(-1.67%) |
Sep 30, 2016 | 6.762 | 6.801 | 6.731 | 6.771 | 1,332,847 | +0.05(+0.78%) |
Sep 29, 2016 | 6.710 | 6.753 | 6.666 | 6.718 | 1,046,034 | +0.02(+0.32%) |
Sep 28, 2016 | 6.718 | 6.736 | 6.632 | 6.697 | 1,186,937 | +0.02(+0.33%) |
Sep 27, 2016 | 6.662 | 6.697 | 6.636 | 6.675 | 639,126 | +0.03(+0.52%) |
Sep 26, 2016 | 6.662 | 6.740 | 6.640 | 6.640 | 1,000,209 | +0.00(+0.07%) |
Sep 23, 2016 | 6.697 | 6.747 | 6.632 | 6.636 | 1,012,248 | -0.07(-1.04%) |
Sep 22, 2016 | 6.692 | 6.712 | 6.673 | 6.705 | 732,092 | +0.03(+0.52%) |
Sep 21, 2016 | 6.627 | 6.688 | 6.579 | 6.671 | 757,172 | +0.04(+0.66%) |
Sep 20, 2016 | 6.679 | 6.692 | 6.627 | 6.627 | 492,894 | -0.03(-0.39%) |
Sep 19, 2016 | 6.571 | 6.692 | 6.562 | 6.653 | 781,118 | +0.10(+1.46%) |
Sep 16, 2016 | 6.623 | 6.623 | 6.516 | 6.558 | 1,648,565 | -0.07(-0.98%) |
Sep 15, 2016 | 6.571 | 6.649 | 6.562 | 6.623 | 765,302 | +0.03(+0.53%) |
Sep 14, 2016 | 6.527 | 6.632 | 6.516 | 6.588 | 1,158,628 | +0.08(+1.27%) |
Sep 13, 2016 | 6.540 | 6.540 | 6.436 | 6.505 | 1,162,273 | -0.03(-0.53%) |
Sep 12, 2016 | 6.466 | 6.571 | 6.375 | 6.540 | 1,146,308 | +0.03(+0.47%) |
Sep 09, 2016 | 6.645 | 6.645 | 6.406 | 6.510 | 1,866,798 | -0.17(-2.47%) |
Sep 08, 2016 | 6.671 | 6.710 | 6.634 | 6.675 | 623,614 | -0.01(-0.19%) |
Sep 07, 2016 | 6.653 | 6.711 | 6.618 | 6.688 | 768,022 | +0.01(+0.20%) |
Sep 06, 2016 | 6.684 | 6.710 | 6.592 | 6.675 | 842,710 | -0.01(-0.13%) |
Sep 02, 2016 | 6.523 | 6.684 | 6.684 | 6.684 | 1,022,164 | +0.15(+2.33%) |