Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.900 | 6.972 | 6.900 | 6.949 | 2,678 | +0.10(+1.45%) |
Nov 29, 2016 | 7.000 | 7.000 | 6.850 | 6.850 | 4,066 | -0.05(-0.72%) |
Nov 28, 2016 | 7.000 | 7.000 | 6.900 | 6.900 | 1,831 | +0.00(+0.00%) |
Nov 25, 2016 | 7.000 | 7.000 | 6.900 | 6.900 | 505 | -0.15(-2.13%) |
Nov 23, 2016 | 7.050 | 7.050 | 7.050 | 0 | -0.05(-0.70%) | |
Nov 22, 2016 | 6.950 | 7.100 | 6.950 | 7.100 | 2,059 | +0.05(+0.71%) |
Nov 21, 2016 | 6.750 | 7.100 | 6.750 | 7.050 | 9,976 | +0.45(+6.82%) |
Nov 18, 2016 | 6.600 | 6.620 | 6.550 | 6.600 | 4,234 | -0.06(-0.90%) |
Nov 17, 2016 | 6.725 | 6.750 | 6.650 | 6.660 | 2,597 | +0.01(+0.15%) |
Nov 16, 2016 | 6.600 | 6.650 | 6.570 | 6.650 | 3,054 | +0.05(+0.76%) |
Nov 15, 2016 | 6.650 | 6.650 | 6.575 | 6.600 | 7,529 | +0.05(+0.76%) |
Nov 14, 2016 | 6.550 | 6.650 | 6.550 | 6.550 | 4,710 | -0.05(-0.76%) |
Nov 11, 2016 | 6.620 | 6.664 | 6.600 | 6.600 | 2,229 | -0.10(-1.42%) |
Nov 10, 2016 | 6.700 | 6.700 | 6.695 | 6.695 | 736 | +0.08(+1.29%) |
Nov 09, 2016 | 6.630 | 6.630 | 6.605 | 6.610 | 4,508 | -0.09(-1.34%) |
Nov 08, 2016 | 6.900 | 6.900 | 6.700 | 6.700 | 864 | -0.15(-2.19%) |
Nov 07, 2016 | 6.845 | 6.900 | 6.825 | 6.850 | 972 | +0.10(+1.48%) |
Nov 04, 2016 | 6.555 | 6.840 | 6.555 | 6.750 | 1,449 | +0.15(+2.27%) |
Nov 03, 2016 | 6.630 | 6.630 | 6.590 | 6.600 | 958 | +0.01(+0.20%) |
Nov 02, 2016 | 6.560 | 6.600 | 6.560 | 6.587 | 4,705 | -0.01(-0.20%) |
Nov 01, 2016 | 6.650 | 6.700 | 6.600 | 6.600 | 1,863 | -0.06(-0.83%) |
Oct 31, 2016 | 6.650 | 6.780 | 6.650 | 6.655 | 2,696 | -0.03(-0.38%) |
Oct 28, 2016 | 6.680 | 6.680 | 6.680 | 6.680 | 2,049 | +0.11(+1.68%) |
Oct 27, 2016 | 6.630 | 6.740 | 6.550 | 6.570 | 4,106 | +0.00(+0.00%) |
Oct 26, 2016 | 6.594 | 6.594 | 6.550 | 6.570 | 945 | +0.02(+0.31%) |
Oct 25, 2016 | 6.690 | 6.695 | 6.510 | 6.550 | 5,275 | +0.00(+0.00%) |
Oct 24, 2016 | 6.630 | 6.630 | 6.550 | 6.550 | 1,610 | -0.14(-2.09%) |
Oct 21, 2016 | 6.690 | 6.690 | 6.690 | 6.690 | 390 | +0.04(+0.60%) |
Oct 20, 2016 | 6.650 | 6.660 | 6.530 | 6.650 | 2,543 | -0.14(-2.06%) |
Oct 19, 2016 | 6.680 | 6.799 | 6.644 | 6.790 | 6,257 | +0.10(+1.49%) |
Oct 18, 2016 | 6.620 | 6.737 | 6.510 | 6.690 | 2,628 | +0.14(+2.14%) |
Oct 17, 2016 | 6.640 | 6.670 | 6.530 | 6.550 | 4,590 | -0.15(-2.24%) |
Oct 14, 2016 | 6.700 | 7.010 | 6.650 | 6.700 | 11,434 | -0.03(-0.45%) |
Oct 13, 2016 | 6.600 | 6.890 | 6.600 | 6.730 | 5,831 | +0.05(+0.75%) |
Oct 12, 2016 | 6.565 | 6.680 | 6.460 | 6.680 | 5,034 | +0.19(+2.93%) |
Oct 11, 2016 | 6.460 | 6.590 | 6.370 | 6.490 | 4,059 | +0.05(+0.78%) |
Oct 10, 2016 | 6.530 | 6.750 | 6.360 | 6.440 | 16,110 | -0.19(-2.87%) |
Oct 07, 2016 | 6.470 | 6.930 | 6.460 | 6.630 | 37,886 | +0.03(+0.45%) |
Oct 06, 2016 | 6.500 | 6.600 | 6.390 | 6.600 | 13,954 | +0.16(+2.48%) |
Oct 05, 2016 | 6.548 | 6.600 | 6.440 | 6.440 | 7,168 | -0.06(-0.92%) |
Oct 04, 2016 | 6.450 | 6.500 | 6.450 | 6.500 | 679 | +0.08(+1.25%) |
Oct 03, 2016 | 6.580 | 6.580 | 6.400 | 6.420 | 11,116 | -0.22(-3.33%) |
Sep 30, 2016 | 6.560 | 6.641 | 6.531 | 6.641 | 4,056 | +0.20(+3.12%) |
Sep 29, 2016 | 6.550 | 6.550 | 6.370 | 6.440 | 16,828 | -0.11(-1.68%) |
Sep 28, 2016 | 6.780 | 7.010 | 6.490 | 6.550 | 21,900 | -0.35(-5.07%) |
Sep 27, 2016 | 6.890 | 6.910 | 6.890 | 6.900 | 1,611 | -0.02(-0.29%) |
Sep 26, 2016 | 6.869 | 7.185 | 6.869 | 6.920 | 8,365 | +0.01(+0.14%) |
Sep 23, 2016 | 7.010 | 7.130 | 6.800 | 6.910 | 3,597 | -0.15(-2.12%) |
Sep 22, 2016 | 7.000 | 7.110 | 6.871 | 7.060 | 4,150 | +0.08(+1.15%) |
Sep 21, 2016 | 6.650 | 7.050 | 6.650 | 6.980 | 27,965 | +0.31(+4.65%) |
Sep 20, 2016 | 6.660 | 6.900 | 6.470 | 6.670 | 10,234 | -0.03(-0.45%) |
Sep 19, 2016 | 6.640 | 6.743 | 6.570 | 6.700 | 7,959 | +0.16(+2.45%) |
Sep 16, 2016 | 6.880 | 6.880 | 6.540 | 6.540 | 4,477 | -0.31(-4.53%) |
Sep 15, 2016 | 6.764 | 6.880 | 6.600 | 6.850 | 2,279 | +0.18(+2.70%) |
Sep 14, 2016 | 6.685 | 6.750 | 6.670 | 6.670 | 578 | -0.09(-1.33%) |
Sep 13, 2016 | 6.820 | 6.820 | 6.660 | 6.760 | 4,644 | +0.03(+0.45%) |
Sep 12, 2016 | 6.260 | 6.730 | 6.232 | 6.730 | 18,893 | +0.24(+3.70%) |
Sep 09, 2016 | 7.220 | 7.220 | 6.490 | 6.490 | 38,780 | -0.63(-8.85%) |
Sep 08, 2016 | 7.270 | 7.390 | 6.830 | 7.120 | 19,979 | -0.27(-3.65%) |
Sep 07, 2016 | 7.700 | 7.970 | 7.260 | 7.390 | 64,820 | -0.19(-2.51%) |
Sep 06, 2016 | 7.840 | 7.940 | 7.321 | 7.580 | 43,238 | -0.20(-2.57%) |
Sep 02, 2016 | 7.970 | 7.780 | 7.780 | 7.780 | 17,500 | -0.17(-2.14%) |