Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.090 | 7.104 | 6.935 | 6.989 | 1,118,945 | -0.12(-1.71%) |
Nov 29, 2016 | 7.029 | 7.110 | 6.989 | 7.110 | 1,106,567 | +0.11(+1.54%) |
Nov 28, 2016 | 7.029 | 7.043 | 6.975 | 7.002 | 969,514 | +0.00(+0.00%) |
Nov 25, 2016 | 6.962 | 7.009 | 6.941 | 7.002 | 364,881 | +0.04(+0.58%) |
Nov 23, 2016 | 6.962 | 6.962 | 6.962 | 0 | -0.09(-1.25%) | |
Nov 22, 2016 | 6.935 | 7.050 | 6.901 | 7.050 | 1,115,314 | +0.14(+1.96%) |
Nov 21, 2016 | 6.860 | 6.914 | 6.827 | 6.914 | 884,408 | +0.09(+1.39%) |
Nov 18, 2016 | 6.766 | 6.820 | 6.741 | 6.820 | 1,402,656 | +0.07(+1.00%) |
Nov 17, 2016 | 6.779 | 6.833 | 6.766 | 6.752 | 1,443,423 | -0.03(-0.40%) |
Nov 16, 2016 | 6.718 | 6.810 | 6.712 | 6.779 | 1,643,587 | +0.06(+0.91%) |
Nov 15, 2016 | 6.691 | 6.723 | 6.610 | 6.718 | 1,149,479 | +0.03(+0.51%) |
Nov 14, 2016 | 6.644 | 6.691 | 6.630 | 6.685 | 1,078,659 | +0.03(+0.41%) |
Nov 11, 2016 | 6.543 | 6.664 | 6.529 | 6.658 | 1,548,791 | +0.13(+1.97%) |
Nov 10, 2016 | 6.590 | 6.603 | 6.465 | 6.529 | 1,708,713 | -0.04(-0.62%) |
Nov 09, 2016 | 6.414 | 6.583 | 6.353 | 6.570 | 1,789,571 | +0.05(+0.73%) |
Nov 08, 2016 | 6.455 | 6.536 | 6.434 | 6.522 | 812,956 | +0.07(+1.05%) |
Nov 07, 2016 | 6.455 | 6.502 | 6.428 | 6.455 | 1,270,118 | +0.03(+0.53%) |
Nov 04, 2016 | 6.320 | 6.434 | 6.313 | 6.421 | 1,515,785 | +0.09(+1.50%) |
Nov 03, 2016 | 6.293 | 6.401 | 6.293 | 6.326 | 908,683 | +0.03(+0.54%) |
Nov 02, 2016 | 6.313 | 6.326 | 6.279 | 6.293 | 621,134 | -0.01(-0.11%) |
Nov 01, 2016 | 6.421 | 6.428 | 6.286 | 6.299 | 1,176,395 | -0.13(-2.00%) |
Oct 31, 2016 | 6.394 | 6.448 | 6.374 | 6.428 | 1,173,631 | +0.03(+0.53%) |
Oct 28, 2016 | 6.394 | 6.421 | 6.353 | 6.394 | 1,142,376 | -0.02(-0.32%) |
Oct 27, 2016 | 6.286 | 6.445 | 6.272 | 6.414 | 1,206,846 | -0.01(-0.11%) |
Oct 26, 2016 | 6.394 | 6.451 | 6.380 | 6.421 | 843,243 | +0.00(+0.00%) |
Oct 25, 2016 | 6.299 | 6.421 | 6.299 | 6.421 | 562,208 | +0.09(+1.50%) |
Oct 24, 2016 | 6.252 | 6.333 | 6.252 | 6.326 | 562,969 | +0.07(+1.19%) |
Oct 21, 2016 | 6.245 | 6.279 | 6.232 | 6.252 | 429,184 | +0.01(+0.11%) |
Oct 20, 2016 | 6.245 | 6.259 | 6.195 | 6.245 | 620,722 | +0.02(+0.33%) |
Oct 19, 2016 | 6.184 | 6.238 | 6.178 | 6.225 | 685,984 | +0.04(+0.66%) |
Oct 18, 2016 | 6.184 | 6.232 | 6.151 | 6.184 | 494,575 | +0.02(+0.33%) |
Oct 17, 2016 | 6.184 | 6.204 | 6.164 | 6.164 | 594,933 | -0.01(-0.11%) |
Oct 14, 2016 | 6.191 | 6.211 | 6.144 | 6.171 | 737,200 | -0.02(-0.33%) |
Oct 13, 2016 | 6.184 | 6.374 | 6.178 | 6.191 | 896,659 | +0.00(+0.00%) |
Oct 12, 2016 | 6.130 | 6.238 | 6.124 | 6.191 | 740,822 | +0.05(+0.88%) |
Oct 11, 2016 | 6.110 | 6.154 | 6.097 | 6.137 | 675,495 | +0.00(+0.00%) |
Oct 10, 2016 | 6.063 | 6.157 | 6.063 | 6.137 | 672,265 | +0.05(+0.89%) |
Oct 07, 2016 | 6.083 | 6.124 | 6.036 | 6.083 | 776,977 | +0.01(+0.22%) |
Oct 06, 2016 | 6.117 | 6.137 | 6.049 | 6.069 | 734,211 | -0.05(-0.88%) |
Oct 05, 2016 | 6.164 | 6.205 | 6.124 | 6.124 | 932,384 | -0.03(-0.55%) |
Oct 04, 2016 | 6.299 | 6.299 | 6.130 | 6.157 | 1,504,985 | -0.15(-2.36%) |
Oct 03, 2016 | 6.367 | 6.367 | 6.286 | 6.306 | 687,526 | -0.07(-1.06%) |
Sep 30, 2016 | 6.367 | 6.407 | 6.333 | 6.374 | 1,761,800 | +0.01(+0.21%) |
Sep 29, 2016 | 6.401 | 6.421 | 6.320 | 6.360 | 934,149 | -0.03(-0.53%) |
Sep 28, 2016 | 6.401 | 6.414 | 6.333 | 6.394 | 943,067 | +0.00(+0.00%) |
Sep 27, 2016 | 6.434 | 6.440 | 6.374 | 6.394 | 1,041,628 | -0.02(-0.31%) |
Sep 26, 2016 | 6.453 | 6.519 | 6.414 | 6.414 | 1,292,606 | -0.04(-0.61%) |
Sep 23, 2016 | 6.532 | 6.539 | 6.440 | 6.453 | 1,071,937 | -0.09(-1.31%) |
Sep 22, 2016 | 6.486 | 6.546 | 6.486 | 6.539 | 1,010,048 | +0.06(+0.92%) |
Sep 21, 2016 | 6.467 | 6.500 | 6.394 | 6.480 | 893,074 | +0.04(+0.61%) |
Sep 20, 2016 | 6.453 | 6.480 | 6.427 | 6.440 | 943,345 | +0.01(+0.10%) |
Sep 19, 2016 | 6.387 | 6.473 | 6.381 | 6.434 | 1,187,245 | +0.05(+0.72%) |
Sep 16, 2016 | 6.519 | 6.519 | 6.387 | 6.387 | 1,947,765 | -0.15(-2.22%) |
Sep 15, 2016 | 6.460 | 6.559 | 6.453 | 6.532 | 541,744 | +0.06(+0.92%) |
Sep 14, 2016 | 6.486 | 6.546 | 6.453 | 6.473 | 906,223 | -0.02(-0.30%) |
Sep 13, 2016 | 6.559 | 6.572 | 6.483 | 6.493 | 1,318,678 | -0.08(-1.20%) |
Sep 12, 2016 | 6.460 | 6.585 | 6.427 | 6.572 | 979,988 | +0.11(+1.74%) |
Sep 09, 2016 | 6.598 | 6.598 | 6.453 | 6.460 | 1,468,117 | -0.18(-2.68%) |
Sep 08, 2016 | 6.664 | 6.671 | 6.618 | 6.638 | 560,419 | -0.03(-0.49%) |
Sep 07, 2016 | 6.625 | 6.674 | 6.605 | 6.671 | 786,036 | +0.07(+1.10%) |
Sep 06, 2016 | 6.638 | 6.645 | 6.579 | 6.598 | 675,056 | -0.03(-0.50%) |
Sep 02, 2016 | 6.532 | 6.631 | 6.631 | 6.631 | 784,574 | +0.11(+1.62%) |