Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 6.911 | 6.911 | 6.911 | 0 | +0.01(+0.10%) | |
Dec 29, 2016 | 6.851 | 6.911 | 6.810 | 6.904 | 188,879 | +0.10(+1.44%) |
Dec 28, 2016 | 6.811 | 6.860 | 6.763 | 6.807 | 176,108 | -0.02(-0.27%) |
Dec 27, 2016 | 6.793 | 6.853 | 6.760 | 6.825 | 87,155 | +0.03(+0.45%) |
Dec 23, 2016 | 6.795 | 6.795 | 6.795 | 0 | +0.09(+1.35%) | |
Dec 22, 2016 | 6.649 | 6.739 | 6.644 | 6.704 | 150,449 | +0.02(+0.31%) |
Dec 21, 2016 | 6.674 | 6.735 | 6.653 | 6.683 | 122,096 | -0.02(-0.28%) |
Dec 20, 2016 | 6.737 | 6.737 | 6.644 | 6.702 | 181,458 | -0.02(-0.35%) |
Dec 19, 2016 | 6.828 | 6.828 | 6.716 | 6.725 | 150,733 | -0.05(-0.79%) |
Dec 16, 2016 | 6.697 | 6.818 | 6.697 | 6.779 | 181,071 | +0.10(+1.43%) |
Dec 15, 2016 | 6.688 | 6.746 | 6.595 | 6.683 | 172,421 | -0.04(-0.66%) |
Dec 14, 2016 | 6.846 | 6.860 | 6.709 | 6.728 | 195,978 | -0.08(-1.19%) |
Dec 13, 2016 | 6.790 | 6.874 | 6.790 | 6.809 | 272,967 | +0.00(+0.03%) |
Dec 12, 2016 | 6.874 | 6.892 | 6.779 | 6.807 | 193,868 | -0.04(-0.65%) |
Dec 09, 2016 | 6.865 | 6.911 | 6.832 | 6.851 | 164,952 | +0.00(+0.00%) |
Dec 08, 2016 | 6.814 | 6.853 | 6.760 | 6.851 | 178,355 | -0.00(-0.03%) |
Dec 07, 2016 | 6.821 | 6.888 | 6.788 | 6.853 | 158,206 | +0.07(+0.99%) |
Dec 06, 2016 | 6.897 | 6.897 | 6.756 | 6.786 | 172,563 | -0.09(-1.25%) |
Dec 05, 2016 | 6.911 | 6.911 | 6.832 | 6.872 | 106,360 | -0.01(-0.14%) |
Dec 02, 2016 | 6.842 | 6.884 | 6.802 | 6.881 | 64,191 | +0.07(+0.96%) |
Dec 01, 2016 | 6.742 | 6.851 | 6.739 | 6.816 | 149,010 | +0.05(+0.76%) |
Nov 30, 2016 | 6.723 | 6.795 | 6.715 | 6.765 | 194,779 | +0.02(+0.24%) |
Nov 29, 2016 | 6.751 | 6.772 | 6.679 | 6.749 | 204,938 | -0.04(-0.55%) |
Nov 28, 2016 | 6.828 | 6.830 | 6.753 | 6.786 | 138,383 | +0.15(+2.29%) |
Nov 25, 2016 | 6.623 | 6.634 | 6.600 | 6.634 | 108,815 | +0.07(+1.06%) |
Nov 23, 2016 | 6.564 | 6.564 | 6.564 | 0 | +0.08(+1.18%) | |
Nov 22, 2016 | 6.558 | 6.576 | 6.484 | 6.488 | 164,383 | -0.05(-0.76%) |
Nov 21, 2016 | 6.564 | 6.564 | 6.433 | 6.537 | 179,634 | +0.17(+2.68%) |
Nov 18, 2016 | 6.403 | 6.460 | 6.329 | 6.367 | 140,873 | -0.04(-0.60%) |
Nov 17, 2016 | 6.374 | 6.454 | 6.353 | 6.405 | 260,686 | +0.05(+0.74%) |
Nov 16, 2016 | 6.230 | 6.362 | 6.230 | 6.358 | 202,236 | +0.12(+1.98%) |
Nov 15, 2016 | 6.021 | 6.243 | 6.017 | 6.234 | 510,579 | +0.22(+3.62%) |
Nov 14, 2016 | 6.138 | 6.147 | 5.974 | 6.017 | 331,626 | -0.16(-2.55%) |
Nov 11, 2016 | 6.306 | 6.349 | 6.140 | 6.174 | 330,125 | -0.17(-2.72%) |
Nov 10, 2016 | 6.484 | 6.506 | 6.297 | 6.347 | 332,811 | -0.15(-2.28%) |
Nov 09, 2016 | 6.412 | 6.528 | 6.412 | 6.495 | 277,906 | -0.07(-1.09%) |
Nov 08, 2016 | 6.710 | 6.735 | 6.564 | 6.567 | 128,374 | -0.13(-2.01%) |
Nov 07, 2016 | 6.623 | 6.731 | 6.623 | 6.701 | 106,294 | +0.11(+1.67%) |
Nov 04, 2016 | 6.484 | 6.661 | 6.482 | 6.591 | 130,654 | +0.10(+1.56%) |
Nov 03, 2016 | 6.735 | 6.814 | 6.459 | 6.490 | 307,002 | -0.26(-3.83%) |
Nov 02, 2016 | 6.823 | 6.827 | 6.728 | 6.748 | 128,369 | -0.11(-1.64%) |
Nov 01, 2016 | 6.879 | 6.883 | 6.769 | 6.861 | 142,570 | +0.00(+0.07%) |
Oct 31, 2016 | 6.798 | 6.957 | 6.789 | 6.856 | 130,784 | +0.08(+1.13%) |
Oct 28, 2016 | 6.726 | 6.818 | 6.724 | 6.780 | 70,227 | +0.05(+0.77%) |
Oct 27, 2016 | 6.888 | 6.888 | 6.724 | 6.728 | 267,599 | -0.15(-2.19%) |
Oct 26, 2016 | 6.890 | 6.946 | 6.865 | 6.879 | 105,287 | -0.02(-0.23%) |
Oct 25, 2016 | 6.946 | 6.959 | 6.894 | 6.894 | 92,387 | -0.02(-0.23%) |
Oct 24, 2016 | 6.933 | 6.946 | 6.890 | 6.910 | 124,231 | +0.01(+0.10%) |
Oct 21, 2016 | 6.827 | 6.937 | 6.825 | 6.903 | 114,899 | +0.04(+0.59%) |
Oct 20, 2016 | 6.892 | 6.948 | 6.847 | 6.863 | 117,447 | -0.06(-0.84%) |
Oct 19, 2016 | 6.928 | 6.971 | 6.915 | 6.921 | 106,953 | +0.02(+0.33%) |
Oct 18, 2016 | 6.955 | 7.002 | 6.876 | 6.899 | 160,142 | -0.00(-0.07%) |
Oct 17, 2016 | 6.906 | 6.931 | 6.883 | 6.903 | 113,038 | +0.00(+0.03%) |
Oct 14, 2016 | 6.885 | 6.944 | 6.847 | 6.901 | 128,325 | +0.05(+0.75%) |
Oct 13, 2016 | 6.744 | 6.874 | 6.744 | 6.849 | 162,463 | +0.08(+1.19%) |
Oct 12, 2016 | 6.679 | 6.778 | 6.665 | 6.769 | 278,690 | +0.09(+1.28%) |
Oct 11, 2016 | 6.870 | 6.870 | 6.625 | 6.683 | 240,249 | -0.20(-2.87%) |
Oct 10, 2016 | 6.757 | 6.883 | 6.746 | 6.881 | 78,507 | +0.15(+2.17%) |
Oct 07, 2016 | 6.762 | 6.802 | 6.719 | 6.735 | 368,552 | -0.03(-0.40%) |
Oct 06, 2016 | 6.791 | 6.811 | 6.746 | 6.762 | 345,933 | -0.02(-0.26%) |
Oct 05, 2016 | 6.959 | 6.959 | 6.780 | 6.780 | 287,844 | -0.13(-1.92%) |
Oct 04, 2016 | 7.034 | 7.034 | 6.887 | 6.912 | 189,283 | -0.08(-1.16%) |