Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.910 | 7.010 | 6.850 | 6.850 | 307,333 | -0.08(-1.15%) |
Nov 29, 2016 | 7.050 | 7.050 | 6.920 | 6.930 | 399,189 | -0.14(-1.98%) |
Nov 28, 2016 | 7.100 | 7.115 | 7.040 | 7.070 | 140,449 | -0.06(-0.84%) |
Nov 25, 2016 | 7.150 | 7.200 | 7.130 | 7.130 | 38,776 | -0.04(-0.56%) |
Nov 23, 2016 | 7.170 | 7.170 | 7.170 | 0 | -0.08(-1.10%) | |
Nov 22, 2016 | 7.210 | 7.250 | 7.200 | 7.250 | 41,769 | +0.03(+0.42%) |
Nov 21, 2016 | 7.220 | 7.252 | 7.161 | 7.220 | 237,194 | +0.04(+0.56%) |
Nov 18, 2016 | 7.120 | 7.220 | 7.090 | 7.180 | 102,281 | +0.03(+0.42%) |
Nov 17, 2016 | 7.060 | 7.160 | 7.040 | 7.150 | 175,950 | +0.11(+1.56%) |
Nov 16, 2016 | 7.090 | 7.132 | 7.040 | 7.040 | 116,835 | -0.08(-1.12%) |
Nov 15, 2016 | 7.050 | 7.130 | 7.040 | 7.120 | 105,383 | +0.10(+1.42%) |
Nov 14, 2016 | 7.110 | 7.110 | 7.010 | 7.020 | 299,314 | -0.15(-2.05%) |
Nov 11, 2016 | 7.190 | 7.200 | 7.130 | 7.167 | 95,790 | -0.00(-0.04%) |
Nov 10, 2016 | 7.250 | 7.280 | 7.130 | 7.170 | 206,182 | -0.07(-0.97%) |
Nov 09, 2016 | 7.300 | 7.350 | 7.180 | 7.240 | 180,319 | -0.10(-1.36%) |
Nov 08, 2016 | 7.270 | 7.400 | 7.270 | 7.340 | 140,662 | +0.06(+0.82%) |
Nov 07, 2016 | 7.310 | 7.310 | 7.200 | 7.280 | 138,648 | -0.04(-0.52%) |
Nov 04, 2016 | 7.280 | 7.330 | 7.270 | 7.318 | 91,120 | -0.01(-0.16%) |
Nov 03, 2016 | 7.340 | 7.360 | 7.250 | 7.330 | 117,235 | -0.03(-0.41%) |
Nov 02, 2016 | 7.350 | 7.390 | 7.290 | 7.360 | 131,261 | +0.03(+0.41%) |
Nov 01, 2016 | 7.340 | 7.380 | 7.280 | 7.330 | 276,875 | -0.01(-0.14%) |
Oct 31, 2016 | 7.300 | 7.360 | 7.289 | 7.340 | 510,295 | +0.04(+0.55%) |
Oct 28, 2016 | 7.340 | 7.360 | 7.260 | 7.300 | 124,288 | -0.08(-1.08%) |
Oct 27, 2016 | 7.350 | 7.430 | 7.320 | 7.380 | 219,535 | +0.05(+0.63%) |
Oct 26, 2016 | 7.270 | 7.360 | 7.220 | 7.334 | 92,619 | +0.08(+1.16%) |
Oct 25, 2016 | 7.200 | 7.270 | 7.170 | 7.250 | 78,152 | +0.04(+0.55%) |
Oct 24, 2016 | 7.370 | 7.370 | 7.170 | 7.210 | 190,116 | -0.16(-2.18%) |
Oct 21, 2016 | 7.370 | 7.400 | 7.350 | 7.371 | 83,294 | -0.03(-0.39%) |
Oct 20, 2016 | 7.480 | 7.480 | 7.390 | 7.400 | 83,606 | -0.07(-0.94%) |
Oct 19, 2016 | 7.390 | 7.470 | 7.330 | 7.470 | 82,904 | +0.03(+0.40%) |
Oct 18, 2016 | 7.410 | 7.500 | 7.397 | 7.440 | 377,268 | -0.03(-0.40%) |
Oct 17, 2016 | 7.460 | 7.470 | 7.360 | 7.470 | 121,858 | +0.05(+0.68%) |
Oct 14, 2016 | 7.410 | 7.510 | 7.390 | 7.420 | 298,229 | +0.05(+0.68%) |
Oct 13, 2016 | 7.120 | 7.380 | 7.120 | 7.370 | 363,846 | +0.30(+4.24%) |
Oct 12, 2016 | 7.180 | 7.300 | 7.060 | 7.070 | 252,801 | -0.12(-1.67%) |
Oct 11, 2016 | 7.190 | 7.230 | 7.120 | 7.190 | 74,410 | +0.00(+0.00%) |
Oct 10, 2016 | 7.130 | 7.190 | 7.100 | 7.190 | 123,040 | +0.13(+1.84%) |
Oct 07, 2016 | 7.120 | 7.160 | 7.060 | 7.060 | 101,223 | -0.04(-0.56%) |
Oct 06, 2016 | 7.250 | 7.290 | 7.050 | 7.100 | 156,032 | -0.14(-1.93%) |
Oct 05, 2016 | 7.080 | 7.250 | 7.030 | 7.240 | 161,489 | +0.16(+2.26%) |
Oct 04, 2016 | 7.080 | 7.120 | 7.040 | 7.080 | 113,640 | -0.01(-0.14%) |
Oct 03, 2016 | 7.170 | 7.170 | 7.039 | 7.090 | 114,301 | -0.10(-1.39%) |
Sep 30, 2016 | 7.140 | 7.190 | 7.034 | 7.190 | 129,157 | +0.04(+0.56%) |
Sep 29, 2016 | 7.250 | 7.250 | 7.130 | 7.150 | 38,344 | -0.06(-0.83%) |
Sep 28, 2016 | 7.250 | 7.250 | 7.170 | 7.210 | 44,596 | +0.01(+0.19%) |
Sep 27, 2016 | 7.140 | 7.210 | 7.070 | 7.197 | 109,713 | +0.08(+1.15%) |
Sep 26, 2016 | 7.240 | 7.240 | 7.110 | 7.115 | 77,587 | -0.10(-1.45%) |
Sep 23, 2016 | 7.270 | 7.285 | 7.202 | 7.220 | 65,392 | -0.02(-0.28%) |
Sep 22, 2016 | 7.290 | 7.310 | 7.220 | 7.240 | 34,394 | +0.01(+0.14%) |
Sep 21, 2016 | 7.210 | 7.280 | 7.180 | 7.230 | 73,129 | +0.00(+0.00%) |
Sep 20, 2016 | 7.210 | 7.290 | 7.200 | 7.230 | 269,975 | +0.01(+0.12%) |
Sep 19, 2016 | 7.250 | 7.271 | 7.140 | 7.221 | 216,123 | -0.01(-0.13%) |
Sep 16, 2016 | 7.160 | 7.260 | 7.130 | 7.230 | 102,527 | +0.03(+0.42%) |
Sep 15, 2016 | 7.230 | 7.300 | 7.181 | 7.200 | 103,366 | -0.03(-0.41%) |
Sep 14, 2016 | 7.150 | 7.240 | 7.080 | 7.230 | 134,481 | +0.07(+0.91%) |
Sep 13, 2016 | 7.250 | 7.250 | 7.150 | 7.165 | 125,526 | -0.13(-1.85%) |
Sep 12, 2016 | 7.213 | 7.340 | 7.190 | 7.300 | 189,210 | +0.07(+0.97%) |
Sep 09, 2016 | 7.230 | 7.250 | 7.160 | 7.230 | 104,859 | -0.05(-0.69%) |
Sep 08, 2016 | 7.240 | 7.290 | 7.150 | 7.280 | 324,671 | +0.08(+1.11%) |
Sep 07, 2016 | 7.180 | 7.260 | 7.180 | 7.200 | 317,151 | +0.05(+0.70%) |
Sep 06, 2016 | 7.150 | 7.240 | 7.120 | 7.150 | 142,571 | -0.05(-0.69%) |
Sep 02, 2016 | 7.210 | 7.200 | 7.200 | 7.200 | 241,900 | +0.07(+0.98%) |