Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.715 | 6.794 | 6.676 | 6.681 | 165,336 | -0.08(-1.25%) |
Nov 29, 2016 | 6.743 | 6.829 | 6.743 | 6.765 | 180,936 | +0.02(+0.33%) |
Nov 28, 2016 | 6.743 | 6.775 | 6.737 | 6.743 | 190,896 | +0.00(+0.00%) |
Nov 25, 2016 | 6.732 | 6.850 | 6.732 | 6.743 | 52,151 | +0.02(+0.25%) |
Nov 23, 2016 | 6.726 | 6.726 | 6.726 | 0 | -0.03(-0.42%) | |
Nov 22, 2016 | 6.709 | 6.754 | 6.670 | 6.754 | 121,827 | +0.09(+1.35%) |
Nov 21, 2016 | 6.709 | 6.715 | 6.654 | 6.664 | 196,686 | -0.01(-0.08%) |
Nov 18, 2016 | 6.659 | 6.681 | 6.535 | 6.670 | 133,738 | -0.01(-0.17%) |
Nov 17, 2016 | 6.653 | 6.788 | 6.614 | 6.681 | 168,397 | +0.02(+0.25%) |
Nov 16, 2016 | 6.676 | 6.687 | 6.614 | 6.664 | 114,417 | -0.03(-0.42%) |
Nov 15, 2016 | 6.748 | 6.748 | 6.631 | 6.692 | 148,319 | +0.02(+0.33%) |
Nov 14, 2016 | 6.586 | 6.698 | 6.547 | 6.670 | 113,200 | +0.08(+1.19%) |
Nov 11, 2016 | 6.536 | 6.660 | 6.536 | 6.592 | 166,597 | +0.02(+0.25%) |
Nov 10, 2016 | 6.748 | 6.748 | 6.564 | 6.575 | 260,655 | -0.18(-2.73%) |
Nov 09, 2016 | 6.676 | 6.815 | 6.653 | 6.759 | 358,199 | -0.08(-1.14%) |
Nov 08, 2016 | 6.787 | 6.860 | 6.731 | 6.838 | 215,036 | +0.06(+0.82%) |
Nov 07, 2016 | 6.598 | 6.815 | 6.598 | 6.782 | 542,139 | +0.24(+3.68%) |
Nov 04, 2016 | 6.508 | 6.558 | 6.503 | 6.541 | 137,878 | +0.02(+0.34%) |
Nov 03, 2016 | 6.592 | 6.598 | 6.497 | 6.519 | 193,184 | -0.07(-1.10%) |
Nov 02, 2016 | 6.676 | 6.681 | 6.570 | 6.592 | 146,379 | -0.08(-1.25%) |
Nov 01, 2016 | 6.826 | 6.845 | 6.653 | 6.676 | 155,401 | -0.12(-1.73%) |
Oct 31, 2016 | 6.737 | 6.798 | 6.698 | 6.793 | 121,689 | +0.07(+1.08%) |
Oct 28, 2016 | 6.642 | 6.737 | 6.525 | 6.720 | 139,272 | +0.05(+0.75%) |
Oct 27, 2016 | 6.821 | 6.843 | 6.681 | 6.670 | 171,850 | -0.15(-2.21%) |
Oct 26, 2016 | 6.877 | 6.877 | 6.765 | 6.821 | 137,786 | -0.08(-1.13%) |
Oct 25, 2016 | 6.910 | 6.938 | 6.874 | 6.899 | 107,068 | -0.04(-0.57%) |
Oct 24, 2016 | 6.910 | 6.999 | 6.910 | 6.938 | 189,108 | +0.01(+0.16%) |
Oct 21, 2016 | 6.849 | 6.927 | 6.849 | 6.927 | 132,603 | +0.03(+0.49%) |
Oct 20, 2016 | 6.910 | 6.940 | 6.846 | 6.893 | 177,249 | -0.03(-0.40%) |
Oct 19, 2016 | 6.927 | 6.944 | 6.883 | 6.921 | 166,136 | +0.01(+0.16%) |
Oct 18, 2016 | 6.927 | 6.966 | 6.888 | 6.910 | 155,931 | +0.03(+0.41%) |
Oct 17, 2016 | 6.960 | 6.963 | 6.849 | 6.882 | 124,157 | -0.07(-1.04%) |
Oct 14, 2016 | 6.971 | 7.015 | 6.927 | 6.954 | 132,695 | -0.04(-0.56%) |
Oct 13, 2016 | 6.960 | 6.998 | 6.910 | 6.993 | 136,810 | +0.02(+0.32%) |
Oct 12, 2016 | 6.904 | 6.982 | 6.904 | 6.971 | 112,806 | +0.03(+0.40%) |
Oct 11, 2016 | 6.988 | 6.988 | 6.899 | 6.943 | 124,707 | -0.07(-1.03%) |
Oct 10, 2016 | 6.949 | 7.015 | 6.949 | 7.015 | 86,517 | +0.05(+0.72%) |
Oct 07, 2016 | 6.999 | 7.028 | 6.904 | 6.965 | 106,980 | -0.02(-0.24%) |
Oct 06, 2016 | 6.988 | 7.015 | 6.938 | 6.982 | 151,882 | -0.03(-0.40%) |
Oct 05, 2016 | 7.082 | 7.087 | 6.988 | 7.010 | 319,823 | -0.07(-1.02%) |
Oct 04, 2016 | 7.198 | 7.198 | 7.021 | 7.082 | 194,581 | -0.14(-2.00%) |
Oct 03, 2016 | 7.270 | 7.298 | 7.182 | 7.226 | 220,062 | -0.08(-1.14%) |
Sep 30, 2016 | 7.309 | 7.359 | 7.265 | 7.309 | 177,177 | +0.02(+0.30%) |
Sep 29, 2016 | 7.342 | 7.354 | 7.248 | 7.287 | 138,893 | -0.07(-0.98%) |
Sep 28, 2016 | 7.331 | 7.403 | 7.320 | 7.359 | 133,996 | +0.01(+0.08%) |
Sep 27, 2016 | 7.387 | 7.420 | 7.326 | 7.354 | 100,717 | -0.02(-0.30%) |
Sep 26, 2016 | 7.370 | 7.405 | 7.359 | 7.376 | 90,766 | -0.01(-0.08%) |
Sep 23, 2016 | 7.365 | 7.403 | 7.304 | 7.381 | 146,247 | +0.02(+0.23%) |
Sep 22, 2016 | 7.365 | 7.417 | 7.326 | 7.365 | 171,387 | +0.08(+1.07%) |
Sep 21, 2016 | 7.243 | 7.293 | 7.209 | 7.287 | 205,664 | +0.02(+0.31%) |
Sep 20, 2016 | 7.354 | 7.354 | 7.232 | 7.265 | 127,336 | -0.02(-0.30%) |
Sep 19, 2016 | 7.254 | 7.287 | 7.222 | 7.287 | 60,998 | +0.08(+1.13%) |
Sep 16, 2016 | 7.227 | 7.261 | 7.184 | 7.205 | 80,132 | -0.02(-0.23%) |
Sep 15, 2016 | 7.205 | 7.309 | 7.205 | 7.222 | 94,733 | -0.02(-0.30%) |
Sep 14, 2016 | 7.254 | 7.276 | 7.086 | 7.243 | 104,716 | +0.01(+0.15%) |
Sep 13, 2016 | 7.363 | 7.363 | 7.211 | 7.233 | 91,948 | -0.17(-2.28%) |
Sep 12, 2016 | 7.303 | 7.450 | 7.298 | 7.401 | 95,749 | +0.07(+0.97%) |
Sep 09, 2016 | 7.527 | 7.527 | 7.298 | 7.331 | 140,114 | -0.25(-3.30%) |
Sep 08, 2016 | 7.592 | 7.619 | 7.527 | 7.581 | 154,443 | -0.01(-0.14%) |
Sep 07, 2016 | 7.538 | 7.614 | 7.516 | 7.592 | 114,912 | +0.06(+0.80%) |
Sep 06, 2016 | 7.516 | 7.538 | 7.472 | 7.532 | 82,159 | +0.06(+0.80%) |
Sep 02, 2016 | 7.483 | 7.472 | 7.472 | 7.472 | 82,259 | +0.02(+0.29%) |