Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 6.768 | 6.768 | 6.768 | 0 | +0.03(+0.38%) | |
Dec 29, 2016 | 6.855 | 6.932 | 6.728 | 6.743 | 89,695 | -0.11(-1.64%) |
Dec 28, 2016 | 6.870 | 6.875 | 6.784 | 6.855 | 26,775 | -0.03(-0.44%) |
Dec 27, 2016 | 6.906 | 6.937 | 6.870 | 6.886 | 35,612 | +0.01(+0.07%) |
Dec 23, 2016 | 6.881 | 6.881 | 6.881 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 6.875 | 6.911 | 6.840 | 6.881 | 40,415 | -0.01(-0.07%) |
Dec 21, 2016 | 7.028 | 7.049 | 6.881 | 6.886 | 65,543 | -0.13(-1.82%) |
Dec 20, 2016 | 7.023 | 7.039 | 6.993 | 7.013 | 40,843 | +0.04(+0.51%) |
Dec 19, 2016 | 6.921 | 6.990 | 6.906 | 6.977 | 52,391 | +0.09(+1.33%) |
Dec 16, 2016 | 6.875 | 7.039 | 6.860 | 6.886 | 225,510 | +0.01(+0.15%) |
Dec 15, 2016 | 6.896 | 6.967 | 6.850 | 6.875 | 73,903 | -0.03(-0.37%) |
Dec 14, 2016 | 6.886 | 6.985 | 6.817 | 6.901 | 62,262 | -0.01(-0.07%) |
Dec 13, 2016 | 7.013 | 7.090 | 6.886 | 6.906 | 115,065 | -0.11(-1.53%) |
Dec 12, 2016 | 6.972 | 7.018 | 6.926 | 7.013 | 60,831 | +0.04(+0.51%) |
Dec 09, 2016 | 6.921 | 6.988 | 6.914 | 6.977 | 80,484 | +0.06(+0.81%) |
Dec 08, 2016 | 6.875 | 6.962 | 6.835 | 6.921 | 94,814 | +0.06(+0.82%) |
Dec 07, 2016 | 6.789 | 6.865 | 6.779 | 6.865 | 54,732 | +0.06(+0.82%) |
Dec 06, 2016 | 6.784 | 6.850 | 6.702 | 6.809 | 108,182 | +0.07(+0.98%) |
Dec 05, 2016 | 6.523 | 6.743 | 6.432 | 6.743 | 188,663 | +0.23(+3.60%) |
Dec 02, 2016 | 6.534 | 6.580 | 6.467 | 6.508 | 199,848 | -0.04(-0.62%) |
Dec 01, 2016 | 6.615 | 6.644 | 6.508 | 6.549 | 115,324 | -0.06(-0.93%) |
Nov 30, 2016 | 6.738 | 6.773 | 6.585 | 6.610 | 161,018 | -0.16(-2.34%) |
Nov 29, 2016 | 6.809 | 6.835 | 6.758 | 6.768 | 119,293 | -0.05(-0.67%) |
Nov 28, 2016 | 6.809 | 6.830 | 6.784 | 6.814 | 102,388 | +0.01(+0.07%) |
Nov 25, 2016 | 6.819 | 6.840 | 6.809 | 6.809 | 25,546 | -0.02(-0.22%) |
Nov 23, 2016 | 6.824 | 6.824 | 6.824 | 0 | -0.03(-0.45%) | |
Nov 22, 2016 | 6.855 | 6.921 | 6.835 | 6.855 | 114,348 | +0.01(+0.07%) |
Nov 21, 2016 | 6.860 | 6.886 | 6.814 | 6.850 | 76,134 | -0.03(-0.37%) |
Nov 18, 2016 | 6.840 | 6.886 | 6.773 | 6.875 | 57,137 | +0.03(+0.45%) |
Nov 17, 2016 | 6.865 | 6.886 | 6.799 | 6.845 | 63,272 | -0.02(-0.30%) |
Nov 16, 2016 | 6.850 | 6.891 | 6.830 | 6.865 | 60,000 | +0.01(+0.15%) |
Nov 15, 2016 | 6.875 | 6.891 | 6.738 | 6.855 | 71,211 | -0.03(-0.44%) |
Nov 14, 2016 | 6.850 | 6.926 | 6.835 | 6.886 | 114,066 | +0.04(+0.60%) |
Nov 11, 2016 | 6.810 | 6.925 | 6.770 | 6.845 | 207,841 | +0.10(+1.41%) |
Nov 10, 2016 | 6.790 | 6.805 | 6.670 | 6.750 | 120,904 | -0.05(-0.66%) |
Nov 09, 2016 | 6.720 | 6.800 | 6.514 | 6.795 | 122,010 | +0.05(+0.67%) |
Nov 08, 2016 | 6.850 | 6.850 | 6.745 | 6.750 | 56,600 | -0.12(-1.75%) |
Nov 07, 2016 | 6.770 | 6.915 | 6.740 | 6.870 | 43,445 | +0.14(+2.01%) |
Nov 04, 2016 | 6.614 | 6.775 | 6.614 | 6.735 | 49,608 | +0.11(+1.59%) |
Nov 03, 2016 | 6.760 | 6.760 | 6.564 | 6.630 | 116,326 | -0.12(-1.78%) |
Nov 02, 2016 | 6.835 | 6.855 | 6.750 | 6.750 | 124,990 | -0.06(-0.81%) |
Nov 01, 2016 | 7.015 | 7.015 | 6.785 | 6.805 | 62,564 | -0.14(-1.95%) |
Oct 31, 2016 | 6.945 | 6.975 | 6.890 | 6.940 | 71,119 | +0.03(+0.43%) |
Oct 28, 2016 | 6.935 | 6.948 | 6.910 | 6.910 | 17,105 | -0.01(-0.07%) |
Oct 27, 2016 | 7.010 | 7.030 | 6.870 | 6.915 | 60,528 | -0.12(-1.64%) |
Oct 26, 2016 | 7.045 | 7.105 | 7.000 | 7.030 | 62,324 | -0.05(-0.71%) |
Oct 25, 2016 | 7.060 | 7.100 | 7.060 | 7.080 | 57,213 | -0.01(-0.07%) |
Oct 24, 2016 | 7.050 | 7.085 | 7.045 | 7.085 | 229,877 | +0.04(+0.57%) |
Oct 21, 2016 | 6.935 | 7.090 | 6.935 | 7.045 | 52,159 | +0.06(+0.86%) |
Oct 20, 2016 | 6.940 | 7.010 | 6.905 | 6.985 | 236,733 | +0.05(+0.65%) |
Oct 19, 2016 | 6.975 | 6.975 | 6.925 | 6.940 | 45,624 | -0.01(-0.14%) |
Oct 18, 2016 | 7.005 | 7.005 | 6.940 | 6.950 | 34,722 | -0.03(-0.43%) |
Oct 17, 2016 | 6.980 | 7.010 | 6.950 | 6.980 | 173,298 | +0.04(+0.50%) |
Oct 14, 2016 | 6.925 | 7.005 | 6.840 | 6.945 | 414,014 | +0.05(+0.65%) |
Oct 13, 2016 | 6.750 | 6.980 | 6.690 | 6.900 | 169,268 | +0.15(+2.23%) |
Oct 12, 2016 | 6.925 | 6.965 | 6.735 | 6.750 | 112,993 | -0.16(-2.25%) |
Oct 11, 2016 | 6.885 | 6.935 | 6.875 | 6.905 | 113,450 | +0.00(+0.00%) |
Oct 10, 2016 | 6.910 | 6.955 | 6.895 | 6.905 | 433,854 | +0.01(+0.07%) |
Oct 07, 2016 | 6.875 | 6.910 | 6.815 | 6.900 | 60,752 | +0.06(+0.80%) |
Oct 06, 2016 | 6.885 | 6.895 | 6.750 | 6.845 | 46,958 | -0.02(-0.29%) |
Oct 05, 2016 | 6.940 | 6.970 | 6.845 | 6.865 | 78,059 | -0.04(-0.51%) |
Oct 04, 2016 | 6.795 | 6.935 | 6.760 | 6.900 | 127,440 | +0.11(+1.62%) |