Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.510 | 7.510 | 7.510 | 0 | +0.11(+1.49%) | |
Dec 29, 2016 | 7.390 | 7.435 | 7.350 | 7.400 | 16,053 | +0.04(+0.54%) |
Dec 28, 2016 | 7.330 | 7.460 | 7.300 | 7.360 | 13,090 | -0.00(-0.07%) |
Dec 27, 2016 | 7.360 | 7.490 | 7.341 | 7.365 | 13,731 | -0.05(-0.74%) |
Dec 23, 2016 | 7.420 | 7.420 | 7.420 | 0 | +0.14(+1.92%) | |
Dec 22, 2016 | 7.300 | 7.390 | 7.160 | 7.280 | 5,368 | -0.04(-0.55%) |
Dec 21, 2016 | 7.257 | 7.360 | 7.257 | 7.320 | 6,632 | +0.00(+0.00%) |
Dec 20, 2016 | 7.340 | 7.340 | 7.190 | 7.320 | 5,937 | +0.13(+1.81%) |
Dec 19, 2016 | 7.290 | 7.290 | 7.160 | 7.190 | 6,478 | -0.19(-2.64%) |
Dec 16, 2016 | 7.340 | 7.470 | 7.260 | 7.385 | 5,246 | +0.09(+1.25%) |
Dec 15, 2016 | 7.270 | 7.320 | 7.200 | 7.294 | 6,657 | -0.08(-1.03%) |
Dec 14, 2016 | 7.470 | 7.510 | 7.360 | 7.370 | 19,911 | -0.16(-2.12%) |
Dec 13, 2016 | 7.410 | 7.640 | 7.410 | 7.530 | 12,294 | +0.12(+1.62%) |
Dec 12, 2016 | 7.490 | 7.490 | 7.410 | 7.410 | 8,597 | +0.13(+1.79%) |
Dec 09, 2016 | 7.390 | 7.390 | 7.230 | 7.280 | 11,827 | -0.13(-1.75%) |
Dec 08, 2016 | 7.440 | 7.440 | 7.250 | 7.410 | 10,520 | -0.02(-0.27%) |
Dec 07, 2016 | 7.410 | 7.450 | 7.340 | 7.430 | 9,050 | +0.13(+1.78%) |
Dec 06, 2016 | 7.206 | 7.330 | 7.150 | 7.300 | 10,317 | +0.23(+3.19%) |
Dec 05, 2016 | 6.990 | 7.090 | 6.990 | 7.074 | 28,755 | +0.05(+0.77%) |
Dec 02, 2016 | 6.780 | 7.020 | 6.780 | 7.020 | 9,447 | +0.09(+1.37%) |
Dec 01, 2016 | 6.830 | 7.000 | 6.830 | 6.925 | 32,593 | +0.10(+1.54%) |
Nov 30, 2016 | 6.830 | 6.830 | 6.750 | 6.820 | 8,048 | +0.35(+5.33%) |
Nov 29, 2016 | 6.440 | 6.520 | 6.410 | 6.475 | 24,361 | -0.14(-2.12%) |
Nov 28, 2016 | 6.650 | 6.650 | 6.570 | 6.615 | 24,107 | +0.08(+1.15%) |
Nov 25, 2016 | 6.680 | 6.680 | 6.540 | 6.540 | 3,065 | -0.09(-1.36%) |
Nov 23, 2016 | 6.630 | 6.630 | 6.630 | 0 | -0.05(-0.75%) | |
Nov 22, 2016 | 6.760 | 6.760 | 6.600 | 6.680 | 5,321 | -0.06(-0.82%) |
Nov 21, 2016 | 6.720 | 6.750 | 6.670 | 6.735 | 170,306 | +0.24(+3.62%) |
Nov 18, 2016 | 6.470 | 6.500 | 6.430 | 6.500 | 26,568 | -0.12(-1.81%) |
Nov 17, 2016 | 6.560 | 6.700 | 6.545 | 6.620 | 1,628 | +0.20(+3.12%) |
Nov 16, 2016 | 6.330 | 6.420 | 6.310 | 6.420 | 7,233 | +0.01(+0.16%) |
Nov 15, 2016 | 6.280 | 6.410 | 6.280 | 6.410 | 5,111 | +0.24(+3.89%) |
Nov 14, 2016 | 6.100 | 6.170 | 6.080 | 6.170 | 6,722 | -0.02(-0.32%) |
Nov 11, 2016 | 6.300 | 6.300 | 6.190 | 6.190 | 11,900 | -0.22(-3.43%) |
Nov 10, 2016 | 6.410 | 6.460 | 6.410 | 6.410 | 2,951 | -0.05(-0.77%) |
Nov 09, 2016 | 6.500 | 6.630 | 6.460 | 6.460 | 4,487 | -0.08(-1.22%) |
Nov 08, 2016 | 6.580 | 6.610 | 6.530 | 6.540 | 2,239 | +0.00(+0.00%) |
Nov 07, 2016 | 6.514 | 6.580 | 6.514 | 6.540 | 4,360 | +0.02(+0.31%) |
Nov 04, 2016 | 6.490 | 6.520 | 6.470 | 6.520 | 2,529 | -0.05(-0.76%) |
Nov 03, 2016 | 6.610 | 6.610 | 6.550 | 6.570 | 9,145 | +0.08(+1.23%) |
Nov 02, 2016 | 6.500 | 6.525 | 6.490 | 6.490 | 5,675 | -0.22(-3.28%) |
Nov 01, 2016 | 6.740 | 6.740 | 6.520 | 6.710 | 8,450 | +0.06(+0.93%) |
Oct 31, 2016 | 6.660 | 6.721 | 6.640 | 6.648 | 4,923 | -0.14(-2.09%) |
Oct 28, 2016 | 6.710 | 6.830 | 6.690 | 6.790 | 7,204 | +0.01(+0.12%) |
Oct 27, 2016 | 6.770 | 6.830 | 6.770 | 6.782 | 2,265 | +0.02(+0.33%) |
Oct 26, 2016 | 6.850 | 6.860 | 6.760 | 6.760 | 1,729 | -0.08(-1.17%) |
Oct 25, 2016 | 6.840 | 6.948 | 6.840 | 6.840 | 5,024 | +0.01(+0.15%) |
Oct 24, 2016 | 6.910 | 6.910 | 6.830 | 6.830 | 8,313 | -0.06(-0.94%) |
Oct 21, 2016 | 6.895 | 6.936 | 6.895 | 6.895 | 957 | -0.11(-1.50%) |
Oct 20, 2016 | 6.930 | 7.000 | 6.930 | 7.000 | 2,246 | +0.08(+1.16%) |
Oct 19, 2016 | 6.880 | 6.980 | 6.880 | 6.920 | 15,123 | +0.11(+1.62%) |
Oct 18, 2016 | 6.780 | 6.840 | 6.780 | 6.810 | 23,636 | +0.12(+1.73%) |
Oct 17, 2016 | 6.690 | 6.750 | 6.680 | 6.694 | 8,413 | -0.11(-1.56%) |
Oct 14, 2016 | 6.910 | 6.910 | 6.790 | 6.800 | 3,101 | -0.06(-0.87%) |
Oct 13, 2016 | 6.900 | 6.900 | 6.780 | 6.860 | 2,755 | +0.00(+0.00%) |
Oct 12, 2016 | 6.853 | 6.875 | 6.830 | 6.860 | 1,528 | -0.01(-0.15%) |
Oct 11, 2016 | 7.000 | 7.000 | 6.850 | 6.870 | 4,503 | -0.00(-0.04%) |
Oct 10, 2016 | 6.950 | 6.950 | 6.800 | 6.873 | 14,989 | +0.11(+1.67%) |
Oct 07, 2016 | 6.687 | 6.840 | 6.670 | 6.760 | 2,544 | -0.12(-1.74%) |
Oct 06, 2016 | 6.950 | 6.950 | 6.760 | 6.880 | 11,958 | -0.12(-1.71%) |
Oct 05, 2016 | 6.820 | 7.000 | 6.820 | 7.000 | 1,761 | +0.17(+2.49%) |
Oct 04, 2016 | 6.830 | 6.990 | 6.830 | 6.830 | 3,100 | -0.06(-0.87%) |