Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.300 | 7.350 | 7.250 | 7.300 | 315,296 | +0.00(+0.00%) |
Nov 29, 2016 | 7.250 | 7.327 | 7.150 | 7.300 | 187,727 | +0.00(+0.00%) |
Nov 28, 2016 | 7.300 | 7.350 | 7.271 | 7.300 | 126,636 | +0.00(+0.00%) |
Nov 25, 2016 | 7.250 | 7.350 | 7.200 | 7.300 | 129,475 | +0.05(+0.69%) |
Nov 23, 2016 | 7.250 | 7.250 | 7.250 | 0 | -0.05(-0.68%) | |
Nov 22, 2016 | 7.250 | 7.375 | 7.150 | 7.300 | 156,695 | +0.00(+0.00%) |
Nov 21, 2016 | 7.450 | 7.450 | 7.150 | 7.300 | 514,155 | -0.10(-1.35%) |
Nov 18, 2016 | 7.250 | 7.400 | 7.200 | 7.400 | 273,280 | +0.05(+0.68%) |
Nov 17, 2016 | 7.350 | 7.400 | 7.150 | 7.350 | 258,745 | +0.00(+0.00%) |
Nov 16, 2016 | 7.500 | 7.500 | 7.100 | 7.350 | 561,393 | +0.05(+0.68%) |
Nov 15, 2016 | 7.400 | 7.400 | 7.075 | 7.300 | 461,016 | -0.05(-0.68%) |
Nov 14, 2016 | 6.700 | 7.400 | 6.605 | 7.350 | 761,137 | +0.65(+9.70%) |
Nov 11, 2016 | 6.400 | 6.675 | 6.400 | 6.700 | 424,699 | +0.30(+4.69%) |
Nov 10, 2016 | 6.450 | 6.625 | 6.350 | 6.400 | 453,740 | -0.10(-1.54%) |
Nov 09, 2016 | 6.250 | 6.825 | 6.100 | 6.500 | 418,934 | -0.15(-2.26%) |
Nov 08, 2016 | 6.400 | 6.750 | 6.350 | 6.650 | 529,278 | +0.20(+3.10%) |
Nov 07, 2016 | 6.350 | 6.500 | 6.275 | 6.450 | 245,480 | +0.15(+2.38%) |
Nov 04, 2016 | 6.450 | 6.525 | 6.150 | 6.300 | 280,821 | -0.15(-2.33%) |
Nov 03, 2016 | 6.600 | 6.650 | 6.350 | 6.450 | 239,157 | -0.15(-2.27%) |
Nov 02, 2016 | 6.600 | 6.750 | 6.355 | 6.600 | 232,433 | +0.05(+0.76%) |
Nov 01, 2016 | 6.600 | 6.750 | 6.400 | 6.550 | 259,315 | -0.10(-1.50%) |
Oct 31, 2016 | 6.650 | 6.750 | 6.500 | 6.650 | 295,458 | +0.10(+1.53%) |
Oct 28, 2016 | 6.250 | 6.600 | 6.250 | 6.550 | 391,999 | +0.25(+3.97%) |
Oct 27, 2016 | 6.350 | 6.475 | 6.300 | 6.300 | 337,317 | -0.10(-1.56%) |
Oct 26, 2016 | 6.300 | 6.450 | 6.200 | 6.400 | 433,481 | +0.05(+0.79%) |
Oct 25, 2016 | 6.450 | 6.450 | 6.300 | 6.350 | 147,715 | -0.05(-0.78%) |
Oct 24, 2016 | 6.550 | 6.550 | 6.250 | 6.400 | 717,756 | -0.09(-1.39%) |
Oct 21, 2016 | 6.480 | 6.520 | 6.260 | 6.490 | 927,368 | -0.03(-0.46%) |
Oct 20, 2016 | 6.670 | 6.675 | 6.420 | 6.520 | 303,622 | -0.13(-1.95%) |
Oct 19, 2016 | 6.720 | 6.720 | 6.630 | 6.650 | 220,798 | -0.02(-0.30%) |
Oct 18, 2016 | 6.650 | 6.730 | 6.630 | 6.670 | 157,806 | +0.03(+0.45%) |
Oct 17, 2016 | 6.670 | 6.790 | 6.610 | 6.640 | 229,592 | -0.01(-0.15%) |
Oct 14, 2016 | 6.710 | 6.740 | 6.510 | 6.650 | 295,490 | -0.05(-0.75%) |
Oct 13, 2016 | 6.650 | 6.750 | 6.510 | 6.700 | 439,512 | -0.02(-0.30%) |
Oct 12, 2016 | 6.620 | 6.810 | 6.610 | 6.720 | 461,019 | +0.02(+0.37%) |
Oct 11, 2016 | 6.620 | 6.780 | 6.550 | 6.695 | 750,443 | +0.18(+2.68%) |
Oct 10, 2016 | 6.540 | 6.730 | 6.210 | 6.520 | 1,177,024 | +0.01(+0.15%) |
Oct 07, 2016 | 7.000 | 7.000 | 5.730 | 6.510 | 4,466,101 | -0.49(-7.00%) |
Oct 06, 2016 | 6.980 | 7.030 | 6.880 | 7.000 | 471,035 | +0.01(+0.14%) |
Oct 05, 2016 | 6.960 | 7.130 | 6.940 | 6.990 | 673,966 | +0.03(+0.43%) |
Oct 04, 2016 | 7.040 | 7.130 | 6.920 | 6.960 | 613,520 | -0.04(-0.57%) |
Oct 03, 2016 | 7.020 | 7.060 | 6.850 | 7.000 | 623,754 | -0.06(-0.85%) |
Sep 30, 2016 | 7.030 | 7.140 | 6.960 | 7.060 | 495,011 | +0.09(+1.29%) |
Sep 29, 2016 | 7.020 | 7.110 | 6.950 | 6.970 | 593,541 | -0.09(-1.27%) |
Sep 28, 2016 | 7.000 | 7.110 | 6.960 | 7.060 | 342,987 | +0.04(+0.57%) |
Sep 27, 2016 | 6.940 | 7.125 | 6.870 | 7.020 | 579,442 | +0.11(+1.59%) |
Sep 26, 2016 | 6.940 | 7.060 | 6.770 | 6.910 | 375,815 | -0.05(-0.72%) |
Sep 23, 2016 | 6.950 | 7.170 | 6.930 | 6.960 | 254,723 | -0.06(-0.85%) |
Sep 22, 2016 | 6.950 | 7.090 | 6.890 | 7.020 | 461,273 | +0.09(+1.30%) |
Sep 21, 2016 | 6.910 | 7.000 | 6.780 | 6.930 | 446,963 | +0.03(+0.43%) |
Sep 20, 2016 | 7.000 | 7.068 | 6.835 | 6.900 | 407,580 | -0.09(-1.29%) |
Sep 19, 2016 | 7.040 | 7.100 | 6.850 | 6.990 | 1,393,669 | -0.02(-0.29%) |
Sep 16, 2016 | 6.920 | 7.070 | 6.833 | 7.010 | 1,239,921 | +0.03(+0.43%) |
Sep 15, 2016 | 6.800 | 7.040 | 6.700 | 6.980 | 883,478 | +0.46(+7.06%) |
Sep 14, 2016 | 6.750 | 6.800 | 6.420 | 6.520 | 314,772 | -0.20(-2.98%) |
Sep 13, 2016 | 6.830 | 6.910 | 6.670 | 6.720 | 636,038 | -0.22(-3.17%) |
Sep 12, 2016 | 6.620 | 6.980 | 6.480 | 6.940 | 747,137 | +0.29(+4.36%) |
Sep 09, 2016 | 6.700 | 6.740 | 6.580 | 6.650 | 747,274 | -0.16(-2.35%) |
Sep 08, 2016 | 6.790 | 6.873 | 6.661 | 6.810 | 242,611 | -0.01(-0.15%) |
Sep 07, 2016 | 6.850 | 6.930 | 6.730 | 6.820 | 624,343 | +0.01(+0.15%) |
Sep 06, 2016 | 6.550 | 6.880 | 6.430 | 6.810 | 1,805,340 | +0.27(+4.13%) |
Sep 02, 2016 | 6.490 | 6.540 | 6.540 | 6.540 | 168,800 | +0.11(+1.71%) |