Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.740 | 6.776 | 6.587 | 6.613 | 160,954 | -0.16(-2.34%) |
Nov 29, 2016 | 6.812 | 6.837 | 6.761 | 6.771 | 119,245 | -0.05(-0.67%) |
Nov 28, 2016 | 6.812 | 6.832 | 6.786 | 6.817 | 102,347 | +0.01(+0.07%) |
Nov 25, 2016 | 6.822 | 6.842 | 6.812 | 6.812 | 25,536 | -0.02(-0.22%) |
Nov 23, 2016 | 6.827 | 6.827 | 6.827 | 0 | -0.03(-0.45%) | |
Nov 22, 2016 | 6.858 | 6.924 | 6.837 | 6.858 | 114,302 | +0.01(+0.07%) |
Nov 21, 2016 | 6.863 | 6.888 | 6.817 | 6.853 | 76,103 | -0.03(-0.37%) |
Nov 18, 2016 | 6.842 | 6.888 | 6.776 | 6.878 | 57,115 | +0.03(+0.45%) |
Nov 17, 2016 | 6.868 | 6.888 | 6.802 | 6.848 | 63,247 | -0.02(-0.30%) |
Nov 16, 2016 | 6.853 | 6.893 | 6.832 | 6.868 | 59,976 | +0.01(+0.15%) |
Nov 15, 2016 | 6.878 | 6.893 | 6.740 | 6.858 | 71,182 | -0.03(-0.44%) |
Nov 14, 2016 | 6.853 | 6.929 | 6.837 | 6.888 | 114,020 | +0.04(+0.60%) |
Nov 11, 2016 | 6.813 | 6.928 | 6.772 | 6.848 | 207,757 | +0.10(+1.41%) |
Nov 10, 2016 | 6.792 | 6.808 | 6.672 | 6.752 | 120,855 | -0.05(-0.66%) |
Nov 09, 2016 | 6.722 | 6.802 | 6.517 | 6.797 | 121,961 | +0.05(+0.67%) |
Nov 08, 2016 | 6.853 | 6.853 | 6.747 | 6.752 | 56,577 | -0.12(-1.75%) |
Nov 07, 2016 | 6.772 | 6.918 | 6.742 | 6.873 | 43,428 | +0.14(+2.01%) |
Nov 04, 2016 | 6.617 | 6.777 | 6.617 | 6.737 | 49,588 | +0.11(+1.59%) |
Nov 03, 2016 | 6.762 | 6.762 | 6.567 | 6.632 | 116,280 | -0.12(-1.78%) |
Nov 02, 2016 | 6.838 | 6.858 | 6.752 | 6.752 | 124,940 | -0.06(-0.81%) |
Nov 01, 2016 | 7.018 | 7.018 | 6.787 | 6.808 | 62,538 | -0.14(-1.95%) |
Oct 31, 2016 | 6.948 | 6.978 | 6.893 | 6.943 | 71,091 | +0.03(+0.43%) |
Oct 28, 2016 | 6.938 | 6.951 | 6.913 | 6.913 | 17,098 | -0.01(-0.07%) |
Oct 27, 2016 | 7.013 | 7.033 | 6.873 | 6.918 | 60,504 | -0.12(-1.64%) |
Oct 26, 2016 | 7.048 | 7.108 | 7.003 | 7.033 | 62,299 | -0.05(-0.71%) |
Oct 25, 2016 | 7.063 | 7.103 | 7.063 | 7.083 | 57,190 | -0.01(-0.07%) |
Oct 24, 2016 | 7.053 | 7.088 | 7.048 | 7.088 | 229,785 | +0.04(+0.57%) |
Oct 21, 2016 | 6.938 | 7.093 | 6.938 | 7.048 | 52,138 | +0.06(+0.86%) |
Oct 20, 2016 | 6.943 | 7.013 | 6.908 | 6.988 | 236,638 | +0.05(+0.65%) |
Oct 19, 2016 | 6.978 | 6.978 | 6.928 | 6.943 | 45,606 | -0.01(-0.14%) |
Oct 18, 2016 | 7.008 | 7.008 | 6.943 | 6.953 | 34,708 | -0.03(-0.43%) |
Oct 17, 2016 | 6.983 | 7.013 | 6.953 | 6.983 | 173,229 | +0.04(+0.50%) |
Oct 14, 2016 | 6.928 | 7.008 | 6.843 | 6.948 | 413,848 | +0.05(+0.65%) |
Oct 13, 2016 | 6.752 | 6.983 | 6.692 | 6.903 | 169,200 | +0.15(+2.23%) |
Oct 12, 2016 | 6.928 | 6.968 | 6.737 | 6.752 | 112,948 | -0.16(-2.25%) |
Oct 11, 2016 | 6.888 | 6.938 | 6.878 | 6.908 | 113,405 | +0.00(+0.00%) |
Oct 10, 2016 | 6.913 | 6.958 | 6.898 | 6.908 | 433,680 | +0.01(+0.07%) |
Oct 07, 2016 | 6.878 | 6.913 | 6.818 | 6.903 | 60,728 | +0.06(+0.80%) |
Oct 06, 2016 | 6.888 | 6.898 | 6.752 | 6.848 | 46,939 | -0.02(-0.29%) |
Oct 05, 2016 | 6.943 | 6.973 | 6.848 | 6.868 | 78,028 | -0.04(-0.51%) |
Oct 04, 2016 | 6.797 | 6.938 | 6.762 | 6.903 | 127,389 | +0.11(+1.62%) |
Oct 03, 2016 | 6.858 | 6.903 | 6.787 | 6.792 | 33,137 | -0.05(-0.66%) |
Sep 30, 2016 | 6.873 | 6.958 | 6.828 | 6.838 | 75,624 | -0.02(-0.22%) |
Sep 29, 2016 | 6.838 | 6.943 | 6.838 | 6.853 | 54,996 | -0.01(-0.07%) |
Sep 28, 2016 | 6.823 | 6.873 | 6.819 | 6.858 | 49,259 | +0.02(+0.29%) |
Sep 27, 2016 | 6.813 | 6.903 | 6.813 | 6.838 | 57,394 | +0.00(+0.00%) |
Sep 26, 2016 | 6.913 | 6.953 | 6.833 | 6.838 | 77,026 | -0.07(-1.02%) |
Sep 23, 2016 | 6.893 | 6.953 | 6.873 | 6.908 | 72,552 | +0.01(+0.15%) |
Sep 22, 2016 | 6.853 | 6.913 | 6.838 | 6.898 | 104,282 | +0.05(+0.73%) |
Sep 21, 2016 | 6.823 | 6.893 | 6.772 | 6.848 | 86,514 | +0.03(+0.37%) |
Sep 20, 2016 | 6.873 | 6.873 | 6.777 | 6.823 | 48,426 | -0.00(-0.07%) |
Sep 19, 2016 | 6.712 | 6.868 | 6.712 | 6.828 | 43,529 | +0.09(+1.34%) |
Sep 16, 2016 | 6.682 | 6.747 | 6.632 | 6.737 | 122,824 | +0.09(+1.28%) |
Sep 15, 2016 | 6.657 | 6.732 | 6.567 | 6.652 | 38,141 | +0.01(+0.15%) |
Sep 14, 2016 | 6.652 | 6.737 | 6.617 | 6.642 | 33,586 | +0.03(+0.38%) |
Sep 13, 2016 | 6.627 | 6.702 | 6.527 | 6.617 | 72,103 | -0.05(-0.68%) |
Sep 12, 2016 | 6.662 | 6.770 | 6.547 | 6.662 | 74,728 | +0.01(+0.08%) |
Sep 09, 2016 | 6.893 | 6.936 | 6.642 | 6.657 | 70,793 | -0.29(-4.18%) |
Sep 08, 2016 | 6.963 | 6.963 | 6.893 | 6.948 | 43,611 | -0.01(-0.14%) |
Sep 07, 2016 | 6.863 | 6.963 | 6.863 | 6.958 | 67,631 | +0.07(+1.02%) |
Sep 06, 2016 | 6.898 | 6.918 | 6.848 | 6.888 | 37,650 | -0.02(-0.29%) |
Sep 02, 2016 | 6.893 | 6.908 | 6.908 | 6.908 | 44,917 | +0.06(+0.80%) |