Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.527 | 6.535 | 6.384 | 6.408 | 2,309,407 | -0.16(-2.43%) |
Nov 29, 2016 | 6.480 | 6.639 | 6.448 | 6.567 | 2,046,628 | +0.09(+1.35%) |
Nov 28, 2016 | 6.456 | 6.527 | 6.448 | 6.480 | 1,061,969 | +0.04(+0.62%) |
Nov 25, 2016 | 6.392 | 6.460 | 6.392 | 6.440 | 601,622 | +0.05(+0.75%) |
Nov 23, 2016 | 6.392 | 6.392 | 6.392 | 0 | -0.07(-1.11%) | |
Nov 22, 2016 | 6.432 | 6.551 | 6.408 | 6.464 | 1,891,499 | +0.07(+1.12%) |
Nov 21, 2016 | 6.432 | 6.432 | 6.360 | 6.392 | 2,059,981 | +0.02(+0.38%) |
Nov 18, 2016 | 6.376 | 6.392 | 6.276 | 6.368 | 2,279,512 | +0.02(+0.25%) |
Nov 17, 2016 | 6.400 | 6.440 | 6.352 | 6.352 | 1,908,241 | -0.03(-0.50%) |
Nov 16, 2016 | 6.440 | 6.496 | 6.376 | 6.384 | 1,979,594 | -0.04(-0.62%) |
Nov 15, 2016 | 6.400 | 6.452 | 6.336 | 6.424 | 2,107,086 | +0.04(+0.62%) |
Nov 14, 2016 | 6.504 | 6.527 | 6.376 | 6.384 | 2,266,656 | -0.11(-1.72%) |
Nov 11, 2016 | 6.440 | 6.535 | 6.432 | 6.496 | 2,372,252 | +0.06(+0.87%) |
Nov 10, 2016 | 6.735 | 6.759 | 6.440 | 6.440 | 3,563,726 | -0.28(-4.15%) |
Nov 09, 2016 | 6.711 | 6.775 | 6.623 | 6.719 | 1,839,163 | -0.06(-0.94%) |
Nov 08, 2016 | 6.751 | 6.850 | 6.751 | 6.783 | 760,066 | +0.02(+0.24%) |
Nov 07, 2016 | 6.759 | 6.814 | 6.727 | 6.767 | 1,729,670 | +0.02(+0.35%) |
Nov 04, 2016 | 6.743 | 6.814 | 6.727 | 6.743 | 1,645,835 | -0.02(-0.24%) |
Nov 03, 2016 | 6.695 | 6.814 | 6.695 | 6.759 | 1,303,203 | +0.05(+0.71%) |
Nov 02, 2016 | 6.783 | 6.783 | 6.687 | 6.711 | 1,319,561 | -0.04(-0.59%) |
Nov 01, 2016 | 6.862 | 6.886 | 6.743 | 6.751 | 1,755,330 | -0.12(-1.74%) |
Oct 31, 2016 | 6.862 | 6.886 | 6.814 | 6.870 | 2,128,041 | +0.04(+0.58%) |
Oct 28, 2016 | 6.878 | 6.878 | 6.751 | 6.830 | 2,334,660 | -0.02(-0.35%) |
Oct 27, 2016 | 6.910 | 6.934 | 6.814 | 6.854 | 2,455,333 | -0.08(-1.15%) |
Oct 26, 2016 | 6.902 | 6.970 | 6.878 | 6.934 | 1,654,747 | +0.05(+0.69%) |
Oct 25, 2016 | 6.751 | 6.910 | 6.735 | 6.886 | 1,804,378 | +0.14(+2.13%) |
Oct 24, 2016 | 6.727 | 6.755 | 6.687 | 6.743 | 892,358 | +0.06(+0.83%) |
Oct 21, 2016 | 6.671 | 6.727 | 6.671 | 6.687 | 619,598 | -0.02(-0.36%) |
Oct 20, 2016 | 6.695 | 6.735 | 6.663 | 6.711 | 500,652 | +0.02(+0.24%) |
Oct 19, 2016 | 6.647 | 6.735 | 6.623 | 6.695 | 968,976 | +0.08(+1.20%) |
Oct 18, 2016 | 6.631 | 6.671 | 6.591 | 6.615 | 1,086,409 | +0.00(+0.00%) |
Oct 17, 2016 | 6.663 | 6.687 | 6.615 | 6.615 | 932,665 | -0.05(-0.72%) |
Oct 14, 2016 | 6.695 | 6.703 | 6.639 | 6.663 | 1,126,259 | -0.03(-0.48%) |
Oct 13, 2016 | 6.687 | 6.735 | 6.639 | 6.695 | 1,163,318 | +0.01(+0.12%) |
Oct 12, 2016 | 6.623 | 6.735 | 6.567 | 6.687 | 1,764,839 | +0.12(+1.82%) |
Oct 11, 2016 | 6.591 | 6.631 | 6.543 | 6.567 | 1,457,505 | -0.04(-0.60%) |
Oct 10, 2016 | 6.583 | 6.663 | 6.567 | 6.607 | 949,595 | +0.04(+0.61%) |
Oct 07, 2016 | 6.567 | 6.630 | 6.527 | 6.567 | 2,104,662 | +0.00(+0.00%) |
Oct 06, 2016 | 6.639 | 6.639 | 6.512 | 6.567 | 1,797,326 | -0.09(-1.32%) |
Oct 05, 2016 | 6.687 | 6.743 | 6.623 | 6.655 | 1,694,999 | -0.03(-0.48%) |
Oct 04, 2016 | 6.846 | 6.854 | 6.659 | 6.687 | 1,979,266 | -0.17(-2.44%) |
Oct 03, 2016 | 6.958 | 6.974 | 6.846 | 6.854 | 1,314,541 | -0.10(-1.38%) |
Sep 30, 2016 | 6.926 | 6.990 | 6.910 | 6.950 | 1,781,276 | +0.03(+0.46%) |
Sep 29, 2016 | 6.950 | 6.966 | 6.862 | 6.918 | 1,072,196 | -0.02(-0.23%) |
Sep 28, 2016 | 6.982 | 7.006 | 6.894 | 6.934 | 876,550 | -0.05(-0.68%) |
Sep 27, 2016 | 7.014 | 7.046 | 6.974 | 6.982 | 1,364,052 | -0.02(-0.34%) |
Sep 26, 2016 | 6.982 | 7.061 | 6.978 | 7.006 | 1,530,721 | +0.02(+0.23%) |
Sep 23, 2016 | 7.022 | 7.077 | 6.990 | 6.990 | 1,525,357 | -0.08(-1.13%) |
Sep 22, 2016 | 7.006 | 7.077 | 6.990 | 7.069 | 1,338,245 | +0.09(+1.26%) |
Sep 21, 2016 | 6.934 | 7.006 | 6.862 | 6.982 | 1,703,235 | +0.06(+0.92%) |
Sep 20, 2016 | 6.846 | 6.938 | 6.822 | 6.918 | 1,847,318 | +0.10(+1.52%) |
Sep 19, 2016 | 6.838 | 6.923 | 6.783 | 6.814 | 2,111,964 | -0.03(-0.45%) |
Sep 16, 2016 | 6.900 | 6.915 | 6.768 | 6.845 | 8,755,223 | -0.07(-1.01%) |
Sep 15, 2016 | 6.814 | 6.962 | 6.799 | 6.915 | 3,078,162 | +0.09(+1.36%) |
Sep 14, 2016 | 6.768 | 6.892 | 6.752 | 6.822 | 1,865,848 | +0.05(+0.80%) |
Sep 13, 2016 | 6.760 | 6.845 | 6.737 | 6.768 | 2,545,870 | +0.01(+0.11%) |
Sep 12, 2016 | 6.621 | 6.807 | 6.598 | 6.760 | 2,396,507 | +0.11(+1.63%) |
Sep 09, 2016 | 6.923 | 6.931 | 6.652 | 6.652 | 2,241,403 | -0.29(-4.24%) |
Sep 08, 2016 | 7.000 | 7.008 | 6.915 | 6.946 | 1,065,440 | -0.07(-0.99%) |
Sep 07, 2016 | 6.938 | 7.016 | 6.938 | 7.016 | 1,196,696 | +0.08(+1.12%) |
Sep 06, 2016 | 6.931 | 6.954 | 6.869 | 6.938 | 1,074,800 | +0.04(+0.56%) |
Sep 02, 2016 | 6.776 | 6.900 | 6.900 | 6.900 | 1,668,077 | +0.12(+1.83%) |