Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.320 | 6.346 | 6.242 | 6.280 | 472,091 | -0.06(-0.95%) |
Nov 29, 2016 | 6.240 | 6.350 | 6.240 | 6.340 | 260,391 | +0.03(+0.48%) |
Nov 28, 2016 | 6.320 | 6.390 | 6.300 | 6.310 | 585,880 | +0.03(+0.48%) |
Nov 25, 2016 | 6.270 | 6.320 | 6.270 | 6.280 | 330,907 | +0.04(+0.64%) |
Nov 23, 2016 | 6.240 | 6.240 | 6.240 | 0 | -0.12(-1.89%) | |
Nov 22, 2016 | 6.400 | 6.400 | 6.320 | 6.360 | 358,207 | +0.04(+0.63%) |
Nov 21, 2016 | 6.330 | 6.370 | 6.320 | 6.320 | 772,782 | +0.03(+0.48%) |
Nov 18, 2016 | 6.300 | 6.350 | 6.250 | 6.290 | 1,143,145 | -0.06(-0.94%) |
Nov 17, 2016 | 6.460 | 6.470 | 6.300 | 6.350 | 589,038 | -0.09(-1.40%) |
Nov 16, 2016 | 6.480 | 6.500 | 6.410 | 6.440 | 312,012 | -0.04(-0.62%) |
Nov 15, 2016 | 6.410 | 6.510 | 6.410 | 6.480 | 594,297 | +0.07(+1.09%) |
Nov 14, 2016 | 6.500 | 6.530 | 6.330 | 6.410 | 1,240,810 | -0.23(-3.46%) |
Nov 11, 2016 | 7.020 | 7.020 | 6.550 | 6.640 | 1,505,330 | -0.42(-5.95%) |
Nov 10, 2016 | 7.090 | 7.150 | 7.033 | 7.060 | 1,031,619 | +0.00(+0.00%) |
Nov 09, 2016 | 7.220 | 7.230 | 7.040 | 7.060 | 691,638 | +0.02(+0.28%) |
Nov 08, 2016 | 7.070 | 7.143 | 7.000 | 7.040 | 997,250 | +0.01(+0.14%) |
Nov 07, 2016 | 7.030 | 7.040 | 6.920 | 7.030 | 1,067,911 | -0.04(-0.57%) |
Nov 04, 2016 | 7.070 | 7.105 | 7.050 | 7.070 | 1,392,405 | +0.02(+0.28%) |
Nov 03, 2016 | 6.970 | 7.070 | 6.960 | 7.050 | 362,173 | -0.02(-0.28%) |
Nov 02, 2016 | 7.150 | 7.200 | 7.070 | 7.070 | 645,013 | +0.02(+0.28%) |
Nov 01, 2016 | 6.990 | 7.090 | 6.980 | 7.050 | 1,122,509 | +0.21(+3.07%) |
Oct 31, 2016 | 6.830 | 6.840 | 6.790 | 6.840 | 178,027 | +0.06(+0.88%) |
Oct 28, 2016 | 6.750 | 6.840 | 6.736 | 6.780 | 454,355 | +0.05(+0.74%) |
Oct 27, 2016 | 6.750 | 6.770 | 6.730 | 6.730 | 390,995 | -0.02(-0.30%) |
Oct 26, 2016 | 6.810 | 6.810 | 6.750 | 6.750 | 268,402 | -0.07(-1.03%) |
Oct 25, 2016 | 6.770 | 6.830 | 6.766 | 6.820 | 912,640 | +0.08(+1.19%) |
Oct 24, 2016 | 6.850 | 6.870 | 6.721 | 6.740 | 335,663 | +0.00(+0.00%) |
Oct 21, 2016 | 6.740 | 6.750 | 6.690 | 6.740 | 297,238 | +0.00(+0.00%) |
Oct 20, 2016 | 6.840 | 6.840 | 6.720 | 6.740 | 1,005,266 | -0.07(-1.03%) |
Oct 19, 2016 | 6.820 | 6.850 | 6.780 | 6.810 | 1,000,312 | +0.01(+0.15%) |
Oct 18, 2016 | 6.770 | 6.830 | 6.740 | 6.800 | 378,499 | +0.09(+1.42%) |
Oct 17, 2016 | 6.710 | 6.740 | 6.690 | 6.705 | 239,664 | -0.00(-0.07%) |
Oct 14, 2016 | 6.720 | 6.760 | 6.680 | 6.710 | 479,770 | -0.02(-0.30%) |
Oct 13, 2016 | 6.730 | 6.750 | 6.710 | 6.730 | 436,590 | -0.01(-0.15%) |
Oct 12, 2016 | 6.730 | 6.769 | 6.700 | 6.740 | 788,340 | +0.02(+0.30%) |
Oct 11, 2016 | 6.780 | 6.810 | 6.710 | 6.720 | 648,847 | -0.08(-1.18%) |
Oct 10, 2016 | 6.820 | 6.850 | 6.791 | 6.800 | 331,683 | +0.05(+0.74%) |
Oct 07, 2016 | 6.810 | 6.840 | 6.620 | 6.750 | 841,523 | +0.03(+0.45%) |
Oct 06, 2016 | 6.750 | 6.769 | 6.640 | 6.720 | 1,202,290 | -0.17(-2.47%) |
Oct 05, 2016 | 6.940 | 6.950 | 6.780 | 6.890 | 1,459,424 | -0.03(-0.43%) |
Oct 04, 2016 | 7.190 | 7.190 | 6.870 | 6.920 | 1,357,987 | -0.37(-5.08%) |
Oct 03, 2016 | 7.360 | 7.360 | 7.260 | 7.290 | 437,846 | -0.10(-1.35%) |
Sep 30, 2016 | 7.570 | 7.580 | 7.380 | 7.390 | 918,753 | +0.02(+0.27%) |
Sep 29, 2016 | 7.360 | 7.400 | 7.325 | 7.370 | 669,761 | -0.03(-0.41%) |
Sep 28, 2016 | 7.350 | 7.405 | 7.310 | 7.400 | 428,218 | +0.01(+0.14%) |
Sep 27, 2016 | 7.390 | 7.420 | 7.321 | 7.390 | 578,251 | -0.05(-0.67%) |
Sep 26, 2016 | 7.530 | 7.550 | 7.430 | 7.440 | 321,400 | -0.10(-1.33%) |
Sep 23, 2016 | 7.630 | 7.645 | 7.516 | 7.540 | 514,041 | -0.11(-1.44%) |
Sep 22, 2016 | 7.680 | 7.716 | 7.646 | 7.650 | 1,016,051 | +0.03(+0.39%) |
Sep 21, 2016 | 7.510 | 7.630 | 7.461 | 7.620 | 2,151,591 | +0.24(+3.25%) |
Sep 20, 2016 | 7.320 | 7.390 | 7.310 | 7.380 | 1,039,465 | +0.02(+0.27%) |
Sep 19, 2016 | 7.380 | 7.390 | 7.350 | 7.360 | 429,922 | +0.15(+2.08%) |
Sep 16, 2016 | 7.170 | 7.217 | 7.160 | 7.210 | 449,789 | -0.06(-0.83%) |
Sep 15, 2016 | 7.240 | 7.320 | 7.200 | 7.270 | 651,915 | +0.02(+0.28%) |
Sep 14, 2016 | 7.260 | 7.320 | 7.250 | 7.250 | 496,356 | +0.03(+0.42%) |
Sep 13, 2016 | 7.310 | 7.320 | 7.190 | 7.220 | 507,372 | -0.12(-1.63%) |
Sep 12, 2016 | 7.210 | 7.370 | 7.190 | 7.340 | 607,321 | +0.06(+0.82%) |
Sep 09, 2016 | 7.500 | 7.500 | 7.260 | 7.280 | 1,518,936 | -0.28(-3.70%) |
Sep 08, 2016 | 7.590 | 7.620 | 7.520 | 7.560 | 731,976 | -0.03(-0.40%) |
Sep 07, 2016 | 7.680 | 7.680 | 7.570 | 7.590 | 530,858 | -0.11(-1.43%) |
Sep 06, 2016 | 7.510 | 7.720 | 7.510 | 7.700 | 953,248 | +0.26(+3.49%) |
Sep 02, 2016 | 7.340 | 7.440 | 7.440 | 7.440 | 639,200 | +0.22(+3.05%) |