Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.520 | 7.539 | 7.450 | 7.490 | 53,658 | +0.02(+0.27%) |
Nov 29, 2016 | 7.430 | 7.500 | 7.430 | 7.470 | 46,141 | -0.00(-0.07%) |
Nov 28, 2016 | 7.370 | 7.490 | 7.370 | 7.475 | 36,210 | +0.14(+1.98%) |
Nov 25, 2016 | 7.260 | 7.330 | 7.260 | 7.330 | 23,614 | -0.02(-0.27%) |
Nov 23, 2016 | 7.350 | 7.350 | 7.350 | 0 | -0.07(-0.94%) | |
Nov 22, 2016 | 7.460 | 7.470 | 7.410 | 7.420 | 53,766 | +0.09(+1.23%) |
Nov 21, 2016 | 7.260 | 7.339 | 7.260 | 7.330 | 33,281 | +0.09(+1.24%) |
Nov 18, 2016 | 7.230 | 7.280 | 7.162 | 7.240 | 90,277 | -0.07(-0.96%) |
Nov 17, 2016 | 7.280 | 7.320 | 7.280 | 7.310 | 51,112 | +0.03(+0.41%) |
Nov 16, 2016 | 7.260 | 7.300 | 7.230 | 7.280 | 21,068 | +0.12(+1.68%) |
Nov 15, 2016 | 7.100 | 7.190 | 7.060 | 7.160 | 23,191 | +0.07(+0.99%) |
Nov 14, 2016 | 7.010 | 7.120 | 6.990 | 7.090 | 116,966 | +0.09(+1.29%) |
Nov 11, 2016 | 7.130 | 7.130 | 6.960 | 7.000 | 61,343 | -0.17(-2.37%) |
Nov 10, 2016 | 7.220 | 7.265 | 7.170 | 7.170 | 288,084 | -0.03(-0.42%) |
Nov 09, 2016 | 7.300 | 7.300 | 7.160 | 7.200 | 39,565 | +0.09(+1.27%) |
Nov 08, 2016 | 7.060 | 7.150 | 7.048 | 7.110 | 87,110 | +0.10(+1.43%) |
Nov 07, 2016 | 6.860 | 7.030 | 6.850 | 7.010 | 41,104 | +0.19(+2.79%) |
Nov 04, 2016 | 6.850 | 6.880 | 6.820 | 6.820 | 33,677 | +0.05(+0.74%) |
Nov 03, 2016 | 6.810 | 6.829 | 6.770 | 6.770 | 17,646 | -0.06(-0.88%) |
Nov 02, 2016 | 6.890 | 6.910 | 6.830 | 6.830 | 40,335 | -0.05(-0.73%) |
Nov 01, 2016 | 6.860 | 6.900 | 6.840 | 6.880 | 132,113 | +0.14(+2.08%) |
Oct 31, 2016 | 6.720 | 6.743 | 6.680 | 6.740 | 37,369 | -0.02(-0.30%) |
Oct 28, 2016 | 6.720 | 6.790 | 6.711 | 6.760 | 27,460 | +0.10(+1.50%) |
Oct 27, 2016 | 6.690 | 6.707 | 6.660 | 6.660 | 17,313 | -0.05(-0.75%) |
Oct 26, 2016 | 6.790 | 6.800 | 6.710 | 6.710 | 25,593 | -0.10(-1.47%) |
Oct 25, 2016 | 6.850 | 6.850 | 6.800 | 6.810 | 66,941 | +0.07(+1.04%) |
Oct 24, 2016 | 6.700 | 6.740 | 6.640 | 6.740 | 38,667 | +0.11(+1.66%) |
Oct 21, 2016 | 6.640 | 6.650 | 6.600 | 6.630 | 48,751 | -0.06(-0.90%) |
Oct 20, 2016 | 6.710 | 6.720 | 6.670 | 6.690 | 29,193 | -0.05(-0.74%) |
Oct 19, 2016 | 6.760 | 6.780 | 6.731 | 6.740 | 24,306 | -0.03(-0.44%) |
Oct 18, 2016 | 6.770 | 6.840 | 6.753 | 6.770 | 76,451 | +0.04(+0.59%) |
Oct 17, 2016 | 6.750 | 6.750 | 6.700 | 6.730 | 28,946 | -0.07(-1.03%) |
Oct 14, 2016 | 6.750 | 6.820 | 6.720 | 6.800 | 96,308 | +0.05(+0.74%) |
Oct 13, 2016 | 6.770 | 6.776 | 6.710 | 6.750 | 64,522 | -0.09(-1.32%) |
Oct 12, 2016 | 6.850 | 6.881 | 6.810 | 6.840 | 42,220 | +0.00(+0.00%) |
Oct 11, 2016 | 6.980 | 6.980 | 6.760 | 6.840 | 91,812 | -0.19(-2.63%) |
Oct 10, 2016 | 7.050 | 7.090 | 7.020 | 7.025 | 36,860 | -0.03(-0.50%) |
Oct 07, 2016 | 7.120 | 7.140 | 6.990 | 7.060 | 52,016 | +0.00(+0.00%) |
Oct 06, 2016 | 7.060 | 7.085 | 7.020 | 7.060 | 33,279 | -0.10(-1.34%) |
Oct 05, 2016 | 7.220 | 7.239 | 7.125 | 7.156 | 78,821 | -0.19(-2.54%) |
Oct 04, 2016 | 7.380 | 7.470 | 7.320 | 7.342 | 195,648 | -0.18(-2.36%) |
Oct 03, 2016 | 7.650 | 7.650 | 7.490 | 7.520 | 32,895 | -0.15(-1.96%) |
Sep 30, 2016 | 7.690 | 7.710 | 7.650 | 7.670 | 10,796 | +0.04(+0.52%) |
Sep 29, 2016 | 7.620 | 7.660 | 7.600 | 7.630 | 25,349 | +0.01(+0.12%) |
Sep 28, 2016 | 7.500 | 7.638 | 7.500 | 7.621 | 19,029 | +0.10(+1.34%) |
Sep 27, 2016 | 7.480 | 7.540 | 7.475 | 7.520 | 11,067 | -0.03(-0.40%) |
Sep 26, 2016 | 7.510 | 7.580 | 7.510 | 7.550 | 18,934 | -0.06(-0.79%) |
Sep 23, 2016 | 7.585 | 7.640 | 7.580 | 7.610 | 32,522 | +0.05(+0.66%) |
Sep 22, 2016 | 7.590 | 7.620 | 7.550 | 7.560 | 20,212 | +0.04(+0.53%) |
Sep 21, 2016 | 7.500 | 7.550 | 7.430 | 7.520 | 54,038 | +0.11(+1.48%) |
Sep 20, 2016 | 7.380 | 7.450 | 7.340 | 7.410 | 40,534 | +0.02(+0.27%) |
Sep 19, 2016 | 7.380 | 7.450 | 7.370 | 7.390 | 22,558 | +0.11(+1.50%) |
Sep 16, 2016 | 7.200 | 7.300 | 7.180 | 7.281 | 25,161 | +0.05(+0.71%) |
Sep 15, 2016 | 7.250 | 7.270 | 7.190 | 7.230 | 37,901 | -0.01(-0.14%) |
Sep 14, 2016 | 7.230 | 7.300 | 7.220 | 7.240 | 33,327 | +0.03(+0.42%) |
Sep 13, 2016 | 7.280 | 7.280 | 7.192 | 7.210 | 38,918 | -0.12(-1.64%) |
Sep 12, 2016 | 7.310 | 7.360 | 7.210 | 7.330 | 79,799 | -0.13(-1.79%) |
Sep 09, 2016 | 7.570 | 7.570 | 7.450 | 7.463 | 78,939 | -0.13(-1.67%) |
Sep 08, 2016 | 7.620 | 7.650 | 7.570 | 7.590 | 91,826 | +0.00(+0.00%) |
Sep 07, 2016 | 7.590 | 7.610 | 7.570 | 7.590 | 135,478 | +0.01(+0.13%) |
Sep 06, 2016 | 7.430 | 7.590 | 7.390 | 7.580 | 82,660 | +0.29(+3.98%) |
Sep 02, 2016 | 7.220 | 7.290 | 7.290 | 7.290 | 54,600 | +0.07(+0.98%) |