Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.189 | 7.251 | 7.166 | 7.224 | 352,698 | +0.05(+0.68%) |
Nov 29, 2016 | 7.188 | 7.236 | 7.145 | 7.175 | 1,977,412 | -0.25(-3.34%) |
Nov 28, 2016 | 7.388 | 7.432 | 7.327 | 7.423 | 284,101 | +0.03(+0.41%) |
Nov 25, 2016 | 7.349 | 7.393 | 7.258 | 7.393 | 167,928 | +0.08(+1.13%) |
Nov 23, 2016 | 7.310 | 7.310 | 7.310 | 0 | +0.05(+0.72%) | |
Nov 22, 2016 | 7.219 | 7.314 | 7.166 | 7.258 | 189,165 | +0.04(+0.60%) |
Nov 21, 2016 | 7.058 | 7.232 | 7.040 | 7.214 | 230,102 | +0.16(+2.28%) |
Nov 18, 2016 | 6.958 | 7.066 | 6.893 | 7.053 | 199,713 | +0.10(+1.38%) |
Nov 17, 2016 | 7.053 | 7.079 | 6.927 | 6.958 | 335,872 | -0.05(-0.74%) |
Nov 16, 2016 | 6.914 | 7.023 | 6.914 | 7.010 | 136,653 | +0.10(+1.38%) |
Nov 15, 2016 | 7.097 | 7.143 | 6.906 | 6.914 | 148,676 | -0.19(-2.69%) |
Nov 14, 2016 | 7.006 | 7.184 | 6.963 | 7.106 | 181,174 | +0.17(+2.38%) |
Nov 11, 2016 | 7.036 | 7.036 | 6.909 | 6.940 | 165,619 | -0.12(-1.66%) |
Nov 10, 2016 | 6.893 | 7.079 | 6.886 | 7.058 | 306,205 | +0.21(+3.05%) |
Nov 09, 2016 | 6.671 | 6.923 | 6.671 | 6.849 | 230,803 | +0.13(+1.88%) |
Nov 08, 2016 | 6.684 | 6.727 | 6.649 | 6.723 | 191,657 | +0.04(+0.65%) |
Nov 07, 2016 | 6.536 | 6.684 | 6.536 | 6.679 | 156,115 | +0.13(+2.03%) |
Nov 04, 2016 | 6.384 | 6.558 | 6.384 | 6.547 | 141,781 | +0.16(+2.55%) |
Nov 03, 2016 | 6.405 | 6.410 | 6.332 | 6.384 | 217,277 | +0.03(+0.41%) |
Nov 02, 2016 | 6.432 | 6.432 | 6.232 | 6.358 | 205,108 | -0.06(-0.88%) |
Nov 01, 2016 | 6.540 | 6.558 | 6.379 | 6.414 | 123,780 | -0.10(-1.54%) |
Oct 31, 2016 | 6.632 | 6.658 | 6.501 | 6.514 | 164,074 | -0.11(-1.64%) |
Oct 28, 2016 | 6.766 | 6.840 | 6.588 | 6.623 | 264,571 | -0.11(-1.68%) |
Oct 27, 2016 | 6.788 | 6.851 | 6.719 | 6.736 | 162,494 | -0.07(-0.96%) |
Oct 26, 2016 | 6.853 | 6.866 | 6.784 | 6.801 | 87,336 | -0.04(-0.64%) |
Oct 25, 2016 | 6.845 | 6.862 | 6.810 | 6.845 | 151,778 | +0.00(+0.06%) |
Oct 24, 2016 | 6.788 | 6.840 | 6.784 | 6.840 | 145,672 | +0.05(+0.77%) |
Oct 21, 2016 | 6.806 | 6.845 | 6.784 | 6.788 | 97,735 | -0.01(-0.16%) |
Oct 20, 2016 | 6.810 | 6.827 | 6.784 | 6.799 | 59,881 | +0.01(+0.16%) |
Oct 19, 2016 | 6.797 | 6.821 | 6.784 | 6.788 | 62,406 | -0.00(-0.06%) |
Oct 18, 2016 | 6.775 | 6.827 | 6.745 | 6.792 | 72,550 | +0.05(+0.77%) |
Oct 17, 2016 | 6.806 | 6.806 | 6.732 | 6.740 | 90,238 | -0.01(-0.19%) |
Oct 14, 2016 | 6.819 | 6.829 | 6.679 | 6.753 | 114,340 | -0.05(-0.70%) |
Oct 13, 2016 | 6.849 | 6.849 | 6.792 | 6.801 | 57,644 | -0.08(-1.20%) |
Oct 12, 2016 | 6.897 | 6.902 | 6.849 | 6.884 | 121,129 | -0.01(-0.19%) |
Oct 11, 2016 | 6.901 | 6.901 | 6.866 | 6.897 | 71,322 | -0.01(-0.13%) |
Oct 10, 2016 | 6.871 | 6.910 | 6.836 | 6.906 | 112,928 | +0.06(+0.83%) |
Oct 07, 2016 | 6.871 | 6.901 | 6.827 | 6.849 | 178,074 | -0.02(-0.25%) |
Oct 06, 2016 | 6.888 | 6.888 | 6.827 | 6.866 | 49,349 | -0.02(-0.32%) |
Oct 05, 2016 | 6.888 | 6.897 | 6.853 | 6.888 | 84,413 | +0.02(+0.32%) |
Oct 04, 2016 | 6.906 | 6.906 | 6.827 | 6.866 | 70,850 | -0.03(-0.44%) |
Oct 03, 2016 | 6.866 | 6.914 | 6.827 | 6.897 | 120,349 | +0.05(+0.70%) |
Sep 30, 2016 | 6.888 | 6.914 | 6.849 | 6.849 | 157,800 | -0.02(-0.32%) |
Sep 29, 2016 | 6.871 | 6.897 | 6.852 | 6.871 | 173,231 | -0.01(-0.19%) |
Sep 28, 2016 | 6.914 | 6.914 | 6.854 | 6.884 | 130,985 | -0.02(-0.25%) |
Sep 27, 2016 | 6.897 | 6.914 | 6.858 | 6.901 | 78,821 | +0.03(+0.38%) |
Sep 26, 2016 | 6.875 | 6.936 | 6.866 | 6.875 | 135,278 | -0.01(-0.13%) |
Sep 23, 2016 | 6.901 | 6.975 | 6.884 | 6.884 | 181,778 | +0.03(+0.44%) |
Sep 22, 2016 | 6.806 | 6.940 | 6.779 | 6.853 | 227,504 | +0.04(+0.57%) |
Sep 21, 2016 | 6.766 | 6.858 | 6.766 | 6.814 | 117,063 | +0.08(+1.16%) |
Sep 20, 2016 | 6.649 | 6.875 | 6.640 | 6.736 | 163,968 | +0.08(+1.24%) |
Sep 19, 2016 | 6.771 | 6.797 | 6.649 | 6.653 | 66,548 | -0.07(-1.10%) |
Sep 16, 2016 | 6.692 | 6.753 | 6.640 | 6.727 | 316,691 | +0.07(+1.05%) |
Sep 15, 2016 | 6.575 | 6.706 | 6.575 | 6.658 | 138,304 | +0.03(+0.39%) |
Sep 14, 2016 | 6.632 | 6.710 | 6.627 | 6.632 | 149,050 | +0.01(+0.20%) |
Sep 13, 2016 | 6.897 | 6.897 | 6.545 | 6.619 | 283,515 | -0.32(-4.64%) |
Sep 12, 2016 | 6.958 | 6.958 | 6.861 | 6.940 | 158,290 | +0.01(+0.19%) |
Sep 09, 2016 | 6.958 | 7.014 | 6.914 | 6.927 | 114,664 | -0.07(-1.06%) |
Sep 08, 2016 | 6.958 | 7.040 | 6.958 | 7.001 | 213,738 | +0.00(+0.00%) |
Sep 07, 2016 | 6.897 | 7.019 | 6.897 | 7.001 | 252,703 | +0.07(+1.00%) |
Sep 06, 2016 | 6.859 | 6.961 | 6.840 | 6.932 | 460,175 | +0.07(+1.05%) |
Sep 02, 2016 | 6.868 | 6.859 | 6.859 | 6.859 | 173,627 | +0.01(+0.12%) |