Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.965 | 7.009 | 6.898 | 6.898 | 46,574 | +0.01(+0.07%) |
Nov 29, 2016 | 6.924 | 6.996 | 6.877 | 6.893 | 24,169 | -0.12(-1.69%) |
Nov 28, 2016 | 6.867 | 7.035 | 6.867 | 7.011 | 38,788 | +0.19(+2.80%) |
Nov 25, 2016 | 6.851 | 6.877 | 6.820 | 6.820 | 9,426 | -0.11(-1.64%) |
Nov 23, 2016 | 6.934 | 6.934 | 6.934 | 0 | -0.06(-0.81%) | |
Nov 22, 2016 | 7.089 | 7.089 | 6.975 | 6.991 | 42,759 | +0.03(+0.37%) |
Nov 21, 2016 | 6.862 | 6.981 | 6.862 | 6.965 | 29,885 | +0.15(+2.27%) |
Nov 18, 2016 | 6.779 | 6.851 | 6.748 | 6.810 | 64,139 | +0.09(+1.31%) |
Nov 17, 2016 | 6.851 | 6.906 | 6.697 | 6.722 | 16,573 | -0.10(-1.51%) |
Nov 16, 2016 | 6.826 | 6.862 | 6.733 | 6.826 | 45,027 | -0.05(-0.75%) |
Nov 15, 2016 | 6.908 | 6.919 | 6.784 | 6.877 | 41,684 | +0.21(+3.10%) |
Nov 14, 2016 | 6.712 | 6.712 | 6.552 | 6.671 | 281,385 | -0.10(-1.45%) |
Nov 11, 2016 | 6.795 | 6.898 | 6.537 | 6.769 | 92,899 | -0.18(-2.60%) |
Nov 10, 2016 | 7.280 | 7.280 | 6.950 | 6.950 | 20,650 | -0.65(-8.56%) |
Nov 09, 2016 | 7.559 | 7.729 | 7.528 | 7.600 | 164,707 | -0.22(-2.77%) |
Nov 08, 2016 | 7.796 | 7.874 | 7.789 | 7.817 | 34,554 | +0.04(+0.46%) |
Nov 07, 2016 | 7.812 | 7.812 | 7.698 | 7.781 | 19,484 | +0.29(+3.93%) |
Nov 04, 2016 | 7.425 | 7.662 | 7.425 | 7.487 | 27,853 | +0.01(+0.07%) |
Nov 03, 2016 | 7.703 | 7.703 | 7.492 | 7.481 | 14,378 | -0.05(-0.69%) |
Nov 02, 2016 | 7.576 | 7.631 | 7.455 | 7.533 | 48,678 | -0.15(-1.91%) |
Nov 01, 2016 | 7.925 | 7.931 | 7.632 | 7.679 | 172,216 | -0.26(-3.23%) |
Oct 31, 2016 | 7.961 | 8.016 | 7.905 | 7.936 | 69,026 | +0.09(+1.19%) |
Oct 28, 2016 | 7.884 | 7.941 | 7.827 | 7.843 | 402,445 | -0.11(-1.43%) |
Oct 27, 2016 | 7.952 | 8.018 | 7.925 | 7.956 | 13,743 | +0.05(+0.65%) |
Oct 26, 2016 | 7.946 | 7.977 | 7.863 | 7.905 | 59,652 | -0.07(-0.91%) |
Oct 25, 2016 | 7.941 | 8.018 | 7.900 | 7.977 | 8,111 | +0.04(+0.45%) |
Oct 24, 2016 | 8.013 | 8.013 | 7.941 | 7.941 | 13,743 | +0.10(+1.25%) |
Oct 21, 2016 | 7.780 | 7.899 | 7.780 | 7.843 | 11,613 | -0.03(-0.42%) |
Oct 20, 2016 | 7.786 | 7.909 | 7.786 | 7.876 | 19,652 | +0.07(+0.86%) |
Oct 19, 2016 | 7.832 | 7.843 | 7.760 | 7.809 | 80,722 | +0.02(+0.23%) |
Oct 18, 2016 | 7.734 | 7.832 | 7.698 | 7.791 | 13,757 | +0.18(+2.31%) |
Oct 17, 2016 | 7.543 | 7.667 | 7.543 | 7.616 | 20,354 | +0.07(+0.89%) |
Oct 14, 2016 | 7.616 | 7.683 | 7.548 | 7.548 | 34,012 | +0.02(+0.27%) |
Oct 13, 2016 | 7.416 | 7.569 | 7.390 | 7.528 | 13,797 | +0.08(+1.11%) |
Oct 12, 2016 | 7.487 | 7.487 | 7.445 | 7.445 | 4,888 | -0.02(-0.28%) |
Oct 11, 2016 | 7.445 | 7.517 | 7.414 | 7.466 | 10,464 | -0.01(-0.07%) |
Oct 10, 2016 | 7.492 | 7.502 | 7.450 | 7.471 | 39,480 | +0.05(+0.70%) |
Oct 07, 2016 | 7.486 | 7.486 | 7.361 | 7.419 | 12,457 | +0.04(+0.50%) |
Oct 06, 2016 | 7.331 | 7.404 | 7.326 | 7.382 | 11,533 | +0.05(+0.69%) |
Oct 05, 2016 | 7.280 | 7.388 | 7.280 | 7.332 | 11,227 | +0.17(+2.38%) |
Oct 04, 2016 | 7.270 | 7.290 | 7.130 | 7.161 | 27,032 | -0.13(-1.84%) |
Oct 03, 2016 | 7.197 | 7.321 | 7.197 | 7.295 | 14,508 | +0.21(+2.99%) |
Sep 30, 2016 | 7.124 | 7.181 | 7.084 | 7.084 | 25,449 | -0.05(-0.65%) |
Sep 29, 2016 | 7.332 | 7.337 | 7.121 | 7.130 | 10,749 | -0.20(-2.69%) |
Sep 28, 2016 | 7.233 | 7.328 | 7.169 | 7.328 | 10,906 | +0.14(+1.88%) |
Sep 27, 2016 | 7.115 | 7.203 | 7.073 | 7.192 | 60,839 | +0.11(+1.60%) |
Sep 26, 2016 | 7.182 | 7.182 | 7.079 | 7.079 | 11,363 | -0.09(-1.22%) |
Sep 23, 2016 | 7.291 | 7.311 | 7.161 | 7.166 | 13,007 | -0.10(-1.35%) |
Sep 22, 2016 | 7.399 | 7.399 | 7.249 | 7.264 | 35,829 | -0.02(-0.21%) |
Sep 21, 2016 | 7.172 | 7.280 | 7.104 | 7.280 | 52,544 | +0.19(+2.72%) |
Sep 20, 2016 | 7.113 | 7.149 | 7.087 | 7.087 | 122,634 | +0.02(+0.29%) |
Sep 19, 2016 | 7.077 | 7.112 | 7.010 | 7.066 | 9,196 | +0.07(+0.96%) |
Sep 16, 2016 | 6.962 | 7.025 | 6.953 | 6.999 | 5,137 | +0.00(+0.01%) |
Sep 15, 2016 | 6.979 | 7.048 | 6.922 | 6.998 | 28,651 | +0.11(+1.56%) |
Sep 14, 2016 | 6.917 | 6.938 | 6.851 | 6.891 | 35,240 | -0.02(-0.30%) |
Sep 13, 2016 | 7.087 | 7.087 | 6.858 | 6.912 | 21,873 | -0.29(-4.07%) |
Sep 12, 2016 | 7.025 | 7.216 | 7.015 | 7.206 | 37,698 | +0.07(+1.01%) |
Sep 09, 2016 | 7.345 | 7.345 | 7.134 | 7.134 | 10,789 | -0.35(-4.68%) |
Sep 08, 2016 | 7.560 | 7.582 | 7.484 | 7.484 | 32,526 | -0.05(-0.62%) |
Sep 07, 2016 | 7.510 | 7.541 | 7.469 | 7.530 | 53,576 | +0.05(+0.62%) |
Sep 06, 2016 | 7.329 | 7.517 | 7.314 | 7.484 | 16,281 | +0.18(+2.47%) |
Sep 02, 2016 | 7.298 | 7.304 | 7.304 | 7.304 | 581,459 | +0.07(+1.00%) |