Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.050 | 7.050 | 7.050 | 0 | +0.06(+0.86%) | |
Dec 29, 2016 | 6.980 | 7.020 | 6.960 | 6.990 | 179,621 | +0.11(+1.60%) |
Dec 28, 2016 | 6.895 | 6.930 | 6.870 | 6.880 | 126,684 | -0.09(-1.29%) |
Dec 27, 2016 | 6.969 | 6.980 | 6.950 | 6.970 | 236,399 | +0.00(+0.07%) |
Dec 23, 2016 | 6.965 | 6.965 | 6.965 | 0 | +0.06(+0.94%) | |
Dec 22, 2016 | 6.881 | 6.940 | 6.870 | 6.900 | 467,547 | -0.05(-0.72%) |
Dec 21, 2016 | 6.922 | 6.950 | 6.920 | 6.950 | 363,862 | +0.05(+0.72%) |
Dec 20, 2016 | 6.810 | 6.940 | 6.810 | 6.900 | 464,871 | +0.14(+2.07%) |
Dec 19, 2016 | 6.790 | 6.830 | 6.760 | 6.760 | 302,092 | +0.01(+0.22%) |
Dec 16, 2016 | 6.760 | 6.820 | 6.730 | 6.745 | 208,152 | -0.02(-0.30%) |
Dec 15, 2016 | 6.720 | 6.790 | 6.700 | 6.765 | 495,697 | +0.00(+0.07%) |
Dec 14, 2016 | 6.940 | 6.960 | 6.730 | 6.760 | 289,075 | -0.10(-1.46%) |
Dec 13, 2016 | 6.800 | 6.860 | 6.800 | 6.860 | 281,809 | +0.07(+0.96%) |
Dec 12, 2016 | 6.730 | 6.840 | 6.710 | 6.795 | 361,716 | +0.04(+0.59%) |
Dec 09, 2016 | 6.742 | 6.770 | 6.720 | 6.755 | 264,624 | +0.05(+0.82%) |
Dec 08, 2016 | 6.740 | 6.780 | 6.660 | 6.700 | 217,583 | -0.26(-3.80%) |
Dec 07, 2016 | 6.850 | 6.990 | 6.850 | 6.965 | 202,814 | +0.08(+1.16%) |
Dec 06, 2016 | 6.750 | 6.900 | 6.732 | 6.885 | 324,971 | +0.33(+4.95%) |
Dec 05, 2016 | 6.480 | 6.570 | 6.460 | 6.560 | 373,276 | +0.11(+1.71%) |
Dec 02, 2016 | 6.450 | 6.500 | 6.430 | 6.450 | 313,103 | -0.02(-0.31%) |
Dec 01, 2016 | 6.539 | 6.539 | 6.440 | 6.470 | 310,887 | -0.16(-2.41%) |
Nov 30, 2016 | 6.650 | 6.690 | 6.610 | 6.630 | 166,420 | -0.01(-0.15%) |
Nov 29, 2016 | 6.590 | 6.670 | 6.590 | 6.640 | 342,140 | +0.08(+1.30%) |
Nov 28, 2016 | 6.580 | 6.640 | 6.520 | 6.555 | 262,099 | -0.00(-0.08%) |
Nov 25, 2016 | 6.514 | 6.570 | 6.490 | 6.560 | 117,973 | +0.13(+2.02%) |
Nov 23, 2016 | 6.430 | 6.430 | 6.430 | 0 | -0.14(-2.13%) | |
Nov 22, 2016 | 6.570 | 6.570 | 6.510 | 6.570 | 407,133 | +0.06(+0.84%) |
Nov 21, 2016 | 6.465 | 6.530 | 6.450 | 6.515 | 261,550 | +0.04(+0.62%) |
Nov 18, 2016 | 6.500 | 6.510 | 6.420 | 6.475 | 285,220 | -0.11(-1.60%) |
Nov 17, 2016 | 6.610 | 6.660 | 6.550 | 6.580 | 350,479 | -0.17(-2.52%) |
Nov 16, 2016 | 6.715 | 6.790 | 6.700 | 6.750 | 373,848 | -0.11(-1.60%) |
Nov 15, 2016 | 6.811 | 6.910 | 6.799 | 6.860 | 386,497 | +0.08(+1.25%) |
Nov 14, 2016 | 6.790 | 6.800 | 6.740 | 6.775 | 267,351 | -0.07(-1.09%) |
Nov 11, 2016 | 6.860 | 6.920 | 6.810 | 6.850 | 126,625 | +0.07(+1.11%) |
Nov 10, 2016 | 6.890 | 6.890 | 6.710 | 6.775 | 397,155 | -0.28(-4.04%) |
Nov 09, 2016 | 7.060 | 7.115 | 6.970 | 7.060 | 150,920 | -0.08(-1.19%) |
Nov 08, 2016 | 7.070 | 7.170 | 7.070 | 7.145 | 142,992 | -0.06(-0.76%) |
Nov 07, 2016 | 7.170 | 7.210 | 7.150 | 7.200 | 138,993 | +0.13(+1.84%) |
Nov 04, 2016 | 7.120 | 7.120 | 7.050 | 7.070 | 155,734 | -0.09(-1.26%) |
Nov 03, 2016 | 7.120 | 7.180 | 7.120 | 7.160 | 190,719 | +0.06(+0.85%) |
Nov 02, 2016 | 7.180 | 7.200 | 7.080 | 7.100 | 159,345 | -0.20(-2.74%) |
Nov 01, 2016 | 7.440 | 7.440 | 7.250 | 7.300 | 153,783 | -0.07(-0.88%) |
Oct 31, 2016 | 7.400 | 7.400 | 7.300 | 7.365 | 91,195 | -0.01(-0.20%) |
Oct 28, 2016 | 7.370 | 7.400 | 7.350 | 7.380 | 103,629 | +0.08(+1.10%) |
Oct 27, 2016 | 7.310 | 7.350 | 7.290 | 7.300 | 71,899 | -0.03(-0.41%) |
Oct 26, 2016 | 7.350 | 7.370 | 7.320 | 7.330 | 147,841 | +0.01(+0.14%) |
Oct 25, 2016 | 7.340 | 7.360 | 7.270 | 7.320 | 163,470 | -0.04(-0.54%) |
Oct 24, 2016 | 7.430 | 7.430 | 7.330 | 7.360 | 116,569 | -0.06(-0.88%) |
Oct 21, 2016 | 7.390 | 7.440 | 7.370 | 7.425 | 111,003 | -0.08(-1.07%) |
Oct 20, 2016 | 7.420 | 7.530 | 7.400 | 7.505 | 120,849 | +0.01(+0.13%) |
Oct 19, 2016 | 7.450 | 7.530 | 7.430 | 7.495 | 152,016 | -0.01(-0.20%) |
Oct 18, 2016 | 7.490 | 7.560 | 7.460 | 7.510 | 536,990 | +0.12(+1.62%) |
Oct 17, 2016 | 7.410 | 7.430 | 7.370 | 7.390 | 332,433 | -0.14(-1.86%) |
Oct 14, 2016 | 7.575 | 7.610 | 7.510 | 7.530 | 149,644 | +0.16(+2.10%) |
Oct 13, 2016 | 7.220 | 7.390 | 7.210 | 7.375 | 1,372,581 | +0.12(+1.58%) |
Oct 12, 2016 | 7.240 | 7.320 | 7.240 | 7.260 | 342,341 | -0.16(-2.16%) |
Oct 11, 2016 | 7.390 | 7.420 | 7.270 | 7.420 | 1,421,784 | +0.17(+2.42%) |
Oct 10, 2016 | 7.150 | 7.290 | 7.150 | 7.245 | 296,258 | +0.12(+1.68%) |
Oct 07, 2016 | 6.930 | 7.140 | 6.930 | 7.125 | 230,693 | +0.25(+3.71%) |
Oct 06, 2016 | 6.900 | 6.910 | 6.830 | 6.870 | 1,011,734 | -0.09(-1.36%) |
Oct 05, 2016 | 6.980 | 7.000 | 6.905 | 6.965 | 256,324 | -0.07(-0.92%) |
Oct 04, 2016 | 6.980 | 7.060 | 6.980 | 7.030 | 263,184 | -0.07(-0.93%) |