Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.960 | 7.030 | 6.957 | 7.010 | 168,481 | +0.16(+2.34%) |
Nov 29, 2016 | 6.844 | 6.870 | 6.810 | 6.850 | 62,356 | +0.04(+0.59%) |
Nov 28, 2016 | 6.840 | 6.860 | 6.780 | 6.810 | 47,862 | -0.20(-2.85%) |
Nov 25, 2016 | 6.980 | 7.050 | 6.970 | 7.010 | 45,961 | -0.21(-2.84%) |
Nov 23, 2016 | 7.215 | 7.215 | 7.215 | 0 | -0.19(-2.50%) | |
Nov 22, 2016 | 7.450 | 7.450 | 7.320 | 7.400 | 29,748 | -0.03(-0.47%) |
Nov 21, 2016 | 7.420 | 7.440 | 7.385 | 7.435 | 16,752 | -0.01(-0.07%) |
Nov 18, 2016 | 7.500 | 7.500 | 7.435 | 7.440 | 5,140 | -0.14(-1.83%) |
Nov 17, 2016 | 7.570 | 7.579 | 7.510 | 7.579 | 30,048 | -0.07(-0.93%) |
Nov 16, 2016 | 7.650 | 7.710 | 7.610 | 7.650 | 28,065 | -0.19(-2.42%) |
Nov 15, 2016 | 7.736 | 7.850 | 7.720 | 7.840 | 52,230 | +0.16(+2.02%) |
Nov 14, 2016 | 7.620 | 7.710 | 7.610 | 7.685 | 77,350 | +0.34(+4.70%) |
Nov 11, 2016 | 7.350 | 7.350 | 7.290 | 7.340 | 41,811 | +0.04(+0.48%) |
Nov 10, 2016 | 7.290 | 7.350 | 7.180 | 7.305 | 76,021 | +0.32(+4.66%) |
Nov 09, 2016 | 6.820 | 7.050 | 6.820 | 6.980 | 40,697 | +0.06(+0.79%) |
Nov 08, 2016 | 6.827 | 6.980 | 6.810 | 6.925 | 24,221 | -0.03(-0.36%) |
Nov 07, 2016 | 6.880 | 6.960 | 6.870 | 6.950 | 30,895 | +0.35(+5.30%) |
Nov 04, 2016 | 6.620 | 6.690 | 6.600 | 6.600 | 30,447 | -0.14(-2.08%) |
Nov 03, 2016 | 6.697 | 6.760 | 6.697 | 6.740 | 36,858 | +0.19(+2.90%) |
Nov 02, 2016 | 6.670 | 6.670 | 6.530 | 6.550 | 22,017 | -0.22(-3.25%) |
Nov 01, 2016 | 6.872 | 6.872 | 6.670 | 6.770 | 19,568 | -0.02(-0.29%) |
Oct 31, 2016 | 6.875 | 6.875 | 6.770 | 6.790 | 25,063 | -0.09(-1.31%) |
Oct 28, 2016 | 6.900 | 6.910 | 6.880 | 6.880 | 18,225 | -0.03(-0.43%) |
Oct 27, 2016 | 6.870 | 6.910 | 6.870 | 6.910 | 17,520 | +0.07(+1.06%) |
Oct 26, 2016 | 6.790 | 6.860 | 6.790 | 6.838 | 15,337 | +0.11(+1.60%) |
Oct 25, 2016 | 6.700 | 6.770 | 6.680 | 6.730 | 26,702 | -0.11(-1.61%) |
Oct 24, 2016 | 6.845 | 6.860 | 6.820 | 6.840 | 35,544 | +0.19(+2.86%) |
Oct 21, 2016 | 6.600 | 6.660 | 6.600 | 6.650 | 44,332 | -0.01(-0.15%) |
Oct 20, 2016 | 6.600 | 6.670 | 6.572 | 6.660 | 45,150 | +0.10(+1.52%) |
Oct 19, 2016 | 6.510 | 6.580 | 6.500 | 6.560 | 28,326 | +0.09(+1.39%) |
Oct 18, 2016 | 6.410 | 6.470 | 6.404 | 6.470 | 84,156 | +0.19(+3.03%) |
Oct 17, 2016 | 6.330 | 6.330 | 6.280 | 6.280 | 58,862 | -0.03(-0.48%) |
Oct 14, 2016 | 6.340 | 6.370 | 6.240 | 6.310 | 43,726 | +0.09(+1.45%) |
Oct 13, 2016 | 6.230 | 6.240 | 6.170 | 6.220 | 35,497 | -0.21(-3.27%) |
Oct 12, 2016 | 6.420 | 6.460 | 6.420 | 6.430 | 59,135 | +0.08(+1.26%) |
Oct 11, 2016 | 6.440 | 6.440 | 6.340 | 6.350 | 44,684 | -0.04(-0.63%) |
Oct 10, 2016 | 6.370 | 6.400 | 6.350 | 6.390 | 5,670 | -0.05(-0.78%) |
Oct 07, 2016 | 6.400 | 6.440 | 6.340 | 6.440 | 16,211 | -0.00(-0.08%) |
Oct 06, 2016 | 6.510 | 6.510 | 6.420 | 6.445 | 41,366 | -0.12(-1.90%) |
Oct 05, 2016 | 6.500 | 6.570 | 6.485 | 6.570 | 47,252 | +0.06(+0.84%) |
Oct 04, 2016 | 6.510 | 6.570 | 6.480 | 6.515 | 97,146 | +0.08(+1.32%) |
Oct 03, 2016 | 6.445 | 6.470 | 6.395 | 6.430 | 17,945 | -0.09(-1.38%) |
Sep 30, 2016 | 6.310 | 6.520 | 6.285 | 6.520 | 153,259 | +0.11(+1.72%) |
Sep 29, 2016 | 6.640 | 6.670 | 6.340 | 6.410 | 228,989 | -0.42(-6.08%) |
Sep 28, 2016 | 6.820 | 6.840 | 6.730 | 6.825 | 27,693 | +0.11(+1.56%) |
Sep 27, 2016 | 6.610 | 6.730 | 6.605 | 6.720 | 74,184 | -0.11(-1.61%) |
Sep 26, 2016 | 6.910 | 6.910 | 6.820 | 6.830 | 42,567 | -0.27(-3.80%) |
Sep 23, 2016 | 7.090 | 7.110 | 7.060 | 7.100 | 13,480 | -0.01(-0.14%) |
Sep 22, 2016 | 7.170 | 7.190 | 7.090 | 7.110 | 23,249 | +0.04(+0.57%) |
Sep 21, 2016 | 6.960 | 7.080 | 6.960 | 7.070 | 39,019 | +0.30(+4.43%) |
Sep 20, 2016 | 6.830 | 6.830 | 6.740 | 6.770 | 61,365 | -0.05(-0.73%) |
Sep 19, 2016 | 6.860 | 6.860 | 6.775 | 6.820 | 40,403 | +0.02(+0.29%) |
Sep 16, 2016 | 6.810 | 6.810 | 6.750 | 6.800 | 31,020 | -0.20(-2.79%) |
Sep 15, 2016 | 6.870 | 7.000 | 6.870 | 6.995 | 73,552 | +0.12(+1.67%) |
Sep 14, 2016 | 6.900 | 6.970 | 6.860 | 6.880 | 98,812 | -0.05(-0.72%) |
Sep 13, 2016 | 7.050 | 7.050 | 6.910 | 6.930 | 171,516 | -0.29(-4.02%) |
Sep 12, 2016 | 7.070 | 7.220 | 7.040 | 7.220 | 39,061 | -0.03(-0.41%) |
Sep 09, 2016 | 7.300 | 7.320 | 7.220 | 7.250 | 16,367 | -0.04(-0.48%) |
Sep 08, 2016 | 7.215 | 7.310 | 7.210 | 7.285 | 32,245 | +0.08(+1.18%) |
Sep 07, 2016 | 7.220 | 7.220 | 7.162 | 7.200 | 14,725 | +0.06(+0.84%) |
Sep 06, 2016 | 7.240 | 7.240 | 7.130 | 7.140 | 72,237 | -0.22(-2.92%) |
Sep 02, 2016 | 7.355 | 7.355 | 7.355 | 0 | +0.08(+1.10%) |