Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.134 | 7.269 | 7.044 | 7.111 | 119,107 | +0.11(+1.61%) |
Nov 29, 2016 | 7.246 | 7.246 | 6.931 | 6.999 | 131,692 | -0.25(-3.42%) |
Nov 28, 2016 | 7.066 | 7.314 | 7.044 | 7.246 | 160,087 | +0.18(+2.55%) |
Nov 25, 2016 | 7.134 | 7.174 | 7.044 | 7.066 | 50,936 | -0.07(-0.95%) |
Nov 23, 2016 | 7.134 | 7.134 | 7.134 | 0 | -0.16(-2.16%) | |
Nov 22, 2016 | 7.336 | 7.449 | 7.156 | 7.291 | 121,231 | -0.04(-0.61%) |
Nov 21, 2016 | 7.561 | 7.696 | 7.291 | 7.336 | 264,577 | -0.23(-2.98%) |
Nov 18, 2016 | 7.539 | 7.629 | 7.494 | 7.561 | 205,656 | +0.02(+0.30%) |
Nov 17, 2016 | 7.449 | 7.651 | 7.269 | 7.539 | 194,515 | +0.05(+0.60%) |
Nov 16, 2016 | 7.629 | 7.651 | 7.336 | 7.494 | 301,849 | -0.14(-1.77%) |
Nov 15, 2016 | 7.539 | 7.786 | 7.449 | 7.629 | 170,370 | +0.25(+3.35%) |
Nov 14, 2016 | 7.471 | 7.629 | 7.381 | 7.381 | 184,106 | -0.11(-1.50%) |
Nov 11, 2016 | 7.066 | 7.561 | 6.938 | 7.494 | 204,760 | +0.25(+3.42%) |
Nov 10, 2016 | 6.999 | 7.246 | 6.931 | 7.246 | 186,790 | +0.18(+2.55%) |
Nov 09, 2016 | 6.864 | 7.426 | 6.825 | 7.066 | 513,355 | +0.25(+3.63%) |
Nov 08, 2016 | 6.819 | 6.909 | 6.684 | 6.819 | 340,692 | -0.05(-0.66%) |
Nov 07, 2016 | 6.954 | 7.101 | 6.828 | 6.864 | 370,676 | -0.20(-2.87%) |
Nov 04, 2016 | 6.976 | 7.066 | 6.796 | 7.066 | 304,720 | +0.07(+1.05%) |
Nov 03, 2016 | 6.753 | 6.993 | 6.731 | 6.993 | 224,785 | +0.26(+3.90%) |
Nov 02, 2016 | 6.840 | 6.906 | 6.687 | 6.731 | 216,928 | -0.13(-1.91%) |
Nov 01, 2016 | 6.862 | 6.949 | 6.840 | 6.862 | 126,561 | -0.02(-0.32%) |
Oct 31, 2016 | 7.015 | 7.015 | 6.818 | 6.884 | 135,026 | -0.15(-2.17%) |
Oct 28, 2016 | 6.971 | 7.299 | 6.906 | 7.037 | 235,575 | +0.07(+0.94%) |
Oct 27, 2016 | 6.971 | 7.037 | 6.884 | 6.971 | 139,282 | -0.02(-0.31%) |
Oct 26, 2016 | 6.971 | 7.124 | 6.774 | 6.993 | 221,183 | +0.07(+0.95%) |
Oct 25, 2016 | 7.168 | 7.233 | 6.906 | 6.927 | 173,199 | -0.22(-3.06%) |
Oct 24, 2016 | 7.037 | 7.299 | 7.015 | 7.146 | 186,383 | +0.02(+0.31%) |
Oct 21, 2016 | 7.277 | 7.364 | 7.080 | 7.124 | 81,041 | -0.11(-1.51%) |
Oct 20, 2016 | 7.037 | 7.255 | 7.021 | 7.233 | 69,038 | +0.11(+1.53%) |
Oct 19, 2016 | 7.037 | 7.212 | 7.037 | 7.124 | 84,692 | +0.15(+2.19%) |
Oct 18, 2016 | 6.993 | 7.080 | 6.906 | 6.971 | 87,161 | -0.02(-0.31%) |
Oct 17, 2016 | 6.971 | 7.059 | 6.906 | 6.993 | 106,689 | +0.00(+0.00%) |
Oct 14, 2016 | 7.059 | 7.277 | 6.971 | 6.993 | 93,448 | -0.04(-0.62%) |
Oct 13, 2016 | 6.906 | 7.037 | 6.839 | 7.037 | 86,541 | +0.11(+1.58%) |
Oct 12, 2016 | 6.884 | 7.102 | 6.840 | 6.927 | 193,308 | +0.04(+0.63%) |
Oct 11, 2016 | 6.971 | 7.059 | 6.884 | 6.884 | 90,236 | -0.11(-1.56%) |
Oct 10, 2016 | 7.124 | 7.124 | 6.970 | 6.993 | 162,084 | +0.14(+2.04%) |
Oct 07, 2016 | 6.875 | 6.932 | 6.809 | 6.853 | 78,476 | +0.01(+0.13%) |
Oct 06, 2016 | 6.932 | 6.951 | 6.838 | 6.844 | 89,394 | -0.02(-0.32%) |
Oct 05, 2016 | 6.862 | 6.975 | 6.818 | 6.866 | 151,067 | +0.05(+0.71%) |
Oct 04, 2016 | 6.871 | 6.910 | 6.810 | 6.818 | 56,193 | -0.07(-1.02%) |
Oct 03, 2016 | 7.102 | 7.124 | 6.862 | 6.888 | 199,466 | -0.17(-2.35%) |
Sep 30, 2016 | 7.028 | 7.089 | 6.901 | 7.054 | 127,730 | +0.02(+0.31%) |
Sep 29, 2016 | 7.146 | 7.174 | 7.002 | 7.032 | 96,791 | -0.14(-1.95%) |
Sep 28, 2016 | 7.111 | 7.238 | 7.027 | 7.172 | 113,631 | +0.03(+0.37%) |
Sep 27, 2016 | 7.207 | 7.290 | 7.146 | 7.146 | 151,138 | -0.21(-2.85%) |
Sep 26, 2016 | 7.216 | 7.430 | 7.212 | 7.356 | 243,775 | +0.16(+2.25%) |
Sep 23, 2016 | 7.124 | 7.233 | 7.102 | 7.194 | 127,492 | +0.03(+0.37%) |
Sep 22, 2016 | 7.107 | 7.212 | 6.989 | 7.168 | 186,987 | +0.13(+1.80%) |
Sep 21, 2016 | 6.901 | 7.124 | 6.875 | 7.041 | 196,619 | +0.21(+3.01%) |
Sep 20, 2016 | 6.783 | 6.901 | 6.670 | 6.836 | 127,885 | +0.08(+1.16%) |
Sep 19, 2016 | 6.783 | 6.836 | 6.661 | 6.757 | 225,649 | +0.06(+0.85%) |
Sep 16, 2016 | 6.626 | 6.766 | 6.565 | 6.700 | 1,391,418 | +0.04(+0.59%) |
Sep 15, 2016 | 6.407 | 6.718 | 6.351 | 6.661 | 219,774 | +0.25(+3.89%) |
Sep 14, 2016 | 6.495 | 6.495 | 6.364 | 6.412 | 241,732 | -0.04(-0.61%) |
Sep 13, 2016 | 6.512 | 6.538 | 6.405 | 6.451 | 260,528 | -0.10(-1.60%) |
Sep 12, 2016 | 6.678 | 6.678 | 6.528 | 6.556 | 224,954 | -0.15(-2.28%) |
Sep 09, 2016 | 6.705 | 6.788 | 6.556 | 6.709 | 342,754 | -0.07(-1.10%) |
Sep 08, 2016 | 6.788 | 6.862 | 6.735 | 6.783 | 444,991 | +0.06(+0.84%) |
Sep 07, 2016 | 6.796 | 6.868 | 6.726 | 6.726 | 222,272 | -0.10(-1.47%) |
Sep 06, 2016 | 6.836 | 6.923 | 6.722 | 6.827 | 208,348 | +0.04(+0.58%) |
Sep 02, 2016 | 6.779 | 6.788 | 6.788 | 6.788 | 155,126 | +0.01(+0.19%) |