Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.690 | 6.690 | 6.602 | 6.640 | 116,914 | -0.03(-0.45%) |
Nov 29, 2016 | 6.620 | 6.690 | 6.590 | 6.670 | 71,935 | +0.10(+1.60%) |
Nov 28, 2016 | 6.550 | 6.590 | 6.540 | 6.565 | 51,133 | -0.03(-0.53%) |
Nov 25, 2016 | 6.570 | 6.600 | 6.530 | 6.600 | 27,639 | +0.03(+0.46%) |
Nov 23, 2016 | 6.570 | 6.570 | 6.570 | 0 | +0.01(+0.15%) | |
Nov 22, 2016 | 6.580 | 6.580 | 6.510 | 6.560 | 77,183 | +0.10(+1.55%) |
Nov 21, 2016 | 6.430 | 6.460 | 6.410 | 6.460 | 77,791 | +0.05(+0.86%) |
Nov 18, 2016 | 6.450 | 6.450 | 6.390 | 6.405 | 158,422 | -0.01(-0.11%) |
Nov 17, 2016 | 6.470 | 6.485 | 6.410 | 6.412 | 42,190 | -0.09(-1.35%) |
Nov 16, 2016 | 6.460 | 6.520 | 6.450 | 6.500 | 102,261 | -0.08(-1.29%) |
Nov 15, 2016 | 6.520 | 6.600 | 6.490 | 6.585 | 137,672 | +0.08(+1.23%) |
Nov 14, 2016 | 6.520 | 6.520 | 6.450 | 6.505 | 112,430 | +0.06(+0.87%) |
Nov 11, 2016 | 6.480 | 6.510 | 6.400 | 6.449 | 78,532 | -0.34(-5.02%) |
Nov 10, 2016 | 6.820 | 6.820 | 6.730 | 6.790 | 68,070 | -0.01(-0.15%) |
Nov 09, 2016 | 6.780 | 6.830 | 6.720 | 6.800 | 178,332 | -0.32(-4.49%) |
Nov 08, 2016 | 7.082 | 7.130 | 7.060 | 7.120 | 122,906 | -0.14(-1.93%) |
Nov 07, 2016 | 7.220 | 7.280 | 7.210 | 7.260 | 69,419 | +0.21(+3.05%) |
Nov 04, 2016 | 6.950 | 7.080 | 6.950 | 7.045 | 44,996 | -0.00(-0.07%) |
Nov 03, 2016 | 7.000 | 7.060 | 6.980 | 7.050 | 264,801 | +0.01(+0.14%) |
Nov 02, 2016 | 7.000 | 7.080 | 6.985 | 7.040 | 352,106 | -0.54(-7.12%) |
Nov 01, 2016 | 7.650 | 7.650 | 7.510 | 7.580 | 116,022 | -0.10(-1.37%) |
Oct 31, 2016 | 7.665 | 7.704 | 7.610 | 7.685 | 114,170 | +0.04(+0.59%) |
Oct 28, 2016 | 7.645 | 7.680 | 7.610 | 7.640 | 172,768 | -0.02(-0.26%) |
Oct 27, 2016 | 7.695 | 7.720 | 7.650 | 7.660 | 51,307 | +0.02(+0.20%) |
Oct 26, 2016 | 7.620 | 7.690 | 7.610 | 7.645 | 303,118 | +0.09(+1.26%) |
Oct 25, 2016 | 7.530 | 7.570 | 7.505 | 7.550 | 542,741 | -0.08(-0.98%) |
Oct 24, 2016 | 7.670 | 7.670 | 7.595 | 7.625 | 1,278,156 | +0.07(+0.93%) |
Oct 21, 2016 | 7.530 | 7.560 | 7.500 | 7.555 | 418,593 | +0.06(+0.87%) |
Oct 20, 2016 | 7.460 | 7.540 | 7.460 | 7.490 | 82,161 | +0.11(+1.49%) |
Oct 19, 2016 | 7.300 | 7.420 | 7.300 | 7.380 | 10,518 | +0.15(+2.07%) |
Oct 18, 2016 | 7.230 | 7.230 | 7.180 | 7.230 | 16,919 | +0.08(+1.12%) |
Oct 17, 2016 | 7.210 | 7.210 | 7.140 | 7.150 | 19,343 | -0.06(-0.83%) |
Oct 14, 2016 | 7.205 | 7.270 | 7.200 | 7.210 | 24,786 | +0.12(+1.62%) |
Oct 13, 2016 | 7.045 | 7.110 | 7.025 | 7.095 | 92,566 | -0.15(-2.00%) |
Oct 12, 2016 | 7.180 | 7.270 | 7.180 | 7.240 | 154,904 | +0.07(+0.98%) |
Oct 11, 2016 | 7.240 | 7.260 | 7.160 | 7.170 | 112,906 | -0.08(-1.10%) |
Oct 10, 2016 | 7.250 | 7.310 | 7.250 | 7.250 | 50,711 | +0.02(+0.28%) |
Oct 07, 2016 | 7.270 | 7.275 | 7.150 | 7.230 | 40,345 | -0.13(-1.79%) |
Oct 06, 2016 | 7.290 | 7.362 | 7.290 | 7.362 | 34,777 | -0.05(-0.65%) |
Oct 05, 2016 | 7.340 | 7.430 | 7.340 | 7.410 | 55,469 | +0.10(+1.37%) |
Oct 04, 2016 | 7.320 | 7.330 | 7.270 | 7.310 | 31,499 | -0.02(-0.20%) |
Oct 03, 2016 | 7.350 | 7.350 | 7.280 | 7.325 | 231,162 | -0.06(-0.81%) |
Sep 30, 2016 | 7.280 | 7.400 | 7.280 | 7.385 | 128,867 | +0.13(+1.86%) |
Sep 29, 2016 | 7.380 | 7.390 | 7.240 | 7.250 | 260,887 | -0.12(-1.63%) |
Sep 28, 2016 | 7.250 | 7.410 | 7.220 | 7.370 | 49,266 | +0.15(+2.01%) |
Sep 27, 2016 | 7.160 | 7.240 | 7.150 | 7.225 | 23,613 | -0.04(-0.48%) |
Sep 26, 2016 | 7.270 | 7.305 | 7.240 | 7.260 | 19,425 | -0.16(-2.16%) |
Sep 23, 2016 | 7.460 | 7.460 | 7.350 | 7.420 | 67,232 | -0.30(-3.89%) |
Sep 22, 2016 | 7.670 | 7.760 | 7.670 | 7.720 | 52,074 | +0.25(+3.35%) |
Sep 21, 2016 | 7.380 | 7.490 | 7.350 | 7.470 | 30,559 | +0.01(+0.13%) |
Sep 20, 2016 | 7.500 | 7.500 | 7.410 | 7.460 | 57,093 | -0.07(-0.93%) |
Sep 19, 2016 | 7.570 | 7.580 | 7.480 | 7.530 | 30,783 | -0.02(-0.26%) |
Sep 16, 2016 | 7.520 | 7.572 | 7.500 | 7.550 | 25,185 | -0.26(-3.33%) |
Sep 15, 2016 | 7.730 | 7.840 | 7.730 | 7.810 | 294,541 | +0.09(+1.17%) |
Sep 14, 2016 | 7.780 | 7.800 | 7.700 | 7.720 | 1,800,718 | -0.01(-0.13%) |
Sep 13, 2016 | 7.730 | 7.760 | 7.680 | 7.730 | 197,215 | +0.00(+0.00%) |
Sep 12, 2016 | 7.598 | 7.730 | 7.598 | 7.730 | 44,112 | +0.08(+1.05%) |
Sep 09, 2016 | 7.780 | 7.780 | 7.640 | 7.650 | 14,937 | -0.04(-0.58%) |
Sep 08, 2016 | 7.700 | 7.730 | 7.670 | 7.695 | 53,796 | +0.04(+0.46%) |
Sep 07, 2016 | 7.660 | 7.714 | 7.620 | 7.660 | 131,854 | +0.02(+0.26%) |
Sep 06, 2016 | 7.660 | 7.670 | 7.580 | 7.640 | 10,666 | -0.02(-0.26%) |
Sep 02, 2016 | 7.660 | 7.660 | 7.660 | 0 | +0.00(+0.00%) |