Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.871 | 6.897 | 6.648 | 6.854 | 4,862,301 | +0.03(+0.50%) |
Nov 29, 2016 | 6.888 | 6.888 | 6.776 | 6.820 | 1,682,413 | -0.11(-1.61%) |
Nov 28, 2016 | 6.974 | 7.086 | 6.923 | 6.931 | 1,867,582 | -0.04(-0.62%) |
Nov 25, 2016 | 7.077 | 7.086 | 6.863 | 6.974 | 622,531 | -0.10(-1.45%) |
Nov 23, 2016 | 7.077 | 7.077 | 7.077 | 0 | +0.09(+1.23%) | |
Nov 22, 2016 | 7.026 | 7.043 | 6.906 | 6.991 | 679,497 | +0.08(+1.12%) |
Nov 21, 2016 | 6.837 | 6.923 | 6.820 | 6.914 | 933,642 | +0.13(+1.90%) |
Nov 18, 2016 | 6.768 | 6.803 | 6.743 | 6.786 | 585,080 | +0.04(+0.64%) |
Nov 17, 2016 | 6.777 | 6.846 | 6.691 | 6.743 | 829,355 | -0.06(-0.88%) |
Nov 16, 2016 | 6.648 | 6.820 | 6.631 | 6.803 | 1,583,547 | +0.14(+2.06%) |
Nov 15, 2016 | 6.640 | 6.708 | 6.601 | 6.665 | 991,686 | +0.06(+0.91%) |
Nov 14, 2016 | 6.726 | 6.751 | 6.580 | 6.605 | 897,531 | -0.15(-2.28%) |
Nov 11, 2016 | 6.949 | 7.069 | 6.760 | 6.760 | 1,650,247 | -0.23(-3.31%) |
Nov 10, 2016 | 7.292 | 7.326 | 6.991 | 6.991 | 1,699,592 | -0.32(-4.34%) |
Nov 09, 2016 | 7.369 | 7.463 | 7.292 | 7.309 | 891,726 | -0.15(-2.07%) |
Nov 08, 2016 | 7.480 | 7.532 | 7.463 | 7.463 | 1,028,194 | -0.04(-0.57%) |
Nov 07, 2016 | 7.455 | 7.540 | 7.343 | 7.506 | 914,458 | +0.15(+2.10%) |
Nov 04, 2016 | 7.429 | 7.480 | 7.352 | 7.352 | 726,982 | -0.06(-0.81%) |
Nov 03, 2016 | 7.472 | 7.545 | 7.412 | 7.412 | 687,346 | -0.05(-0.69%) |
Nov 02, 2016 | 7.266 | 7.472 | 7.188 | 7.463 | 938,331 | +0.19(+2.59%) |
Nov 01, 2016 | 7.438 | 7.455 | 7.253 | 7.275 | 606,895 | -0.16(-2.19%) |
Oct 31, 2016 | 7.352 | 7.463 | 7.343 | 7.438 | 637,380 | +0.09(+1.17%) |
Oct 28, 2016 | 7.420 | 7.480 | 7.335 | 7.352 | 975,001 | -0.09(-1.27%) |
Oct 27, 2016 | 7.420 | 7.498 | 7.403 | 7.446 | 694,310 | +0.00(+0.00%) |
Oct 26, 2016 | 7.523 | 7.575 | 7.429 | 7.446 | 928,884 | -0.13(-1.70%) |
Oct 25, 2016 | 7.532 | 7.652 | 7.523 | 7.575 | 474,019 | +0.05(+0.68%) |
Oct 24, 2016 | 7.498 | 7.549 | 7.480 | 7.523 | 658,631 | +0.03(+0.46%) |
Oct 21, 2016 | 7.523 | 7.549 | 7.472 | 7.489 | 1,481,026 | -0.10(-1.36%) |
Oct 20, 2016 | 7.635 | 7.652 | 7.549 | 7.592 | 1,265,328 | -0.06(-0.78%) |
Oct 19, 2016 | 7.326 | 7.661 | 7.292 | 7.652 | 1,892,781 | +0.33(+4.57%) |
Oct 18, 2016 | 7.300 | 7.317 | 7.189 | 7.317 | 827,168 | +0.09(+1.31%) |
Oct 17, 2016 | 7.154 | 7.232 | 7.137 | 7.223 | 797,267 | +0.03(+0.36%) |
Oct 14, 2016 | 7.189 | 7.223 | 7.137 | 7.197 | 982,769 | +0.04(+0.60%) |
Oct 13, 2016 | 7.172 | 7.193 | 7.060 | 7.154 | 647,173 | -0.07(-0.95%) |
Oct 12, 2016 | 7.137 | 7.249 | 7.129 | 7.223 | 640,207 | +0.07(+0.96%) |
Oct 11, 2016 | 7.043 | 7.189 | 7.043 | 7.154 | 634,720 | +0.08(+1.09%) |
Oct 10, 2016 | 7.103 | 7.146 | 7.069 | 7.077 | 462,450 | -0.04(-0.60%) |
Oct 07, 2016 | 7.172 | 7.172 | 7.077 | 7.120 | 728,562 | -0.03(-0.36%) |
Oct 06, 2016 | 7.146 | 7.180 | 7.120 | 7.146 | 303,492 | -0.03(-0.48%) |
Oct 05, 2016 | 7.172 | 7.197 | 7.094 | 7.180 | 1,093,034 | +0.03(+0.48%) |
Oct 04, 2016 | 7.120 | 7.163 | 7.069 | 7.146 | 784,448 | +0.02(+0.24%) |
Oct 03, 2016 | 7.000 | 7.129 | 6.914 | 7.129 | 1,073,417 | +0.10(+1.47%) |
Sep 30, 2016 | 7.103 | 7.120 | 7.000 | 7.026 | 552,807 | -0.05(-0.73%) |
Sep 29, 2016 | 7.189 | 7.309 | 7.069 | 7.077 | 500,649 | -0.15(-2.02%) |
Sep 28, 2016 | 7.223 | 7.240 | 7.172 | 7.223 | 494,177 | +0.03(+0.36%) |
Sep 27, 2016 | 7.223 | 7.257 | 7.180 | 7.197 | 299,858 | -0.03(-0.36%) |
Sep 26, 2016 | 7.309 | 7.335 | 7.206 | 7.223 | 431,609 | -0.10(-1.41%) |
Sep 23, 2016 | 7.360 | 7.360 | 7.309 | 7.326 | 319,945 | -0.07(-0.93%) |
Sep 22, 2016 | 7.386 | 7.412 | 7.343 | 7.395 | 455,733 | +0.05(+0.70%) |
Sep 21, 2016 | 7.163 | 7.360 | 7.154 | 7.343 | 384,369 | +0.21(+3.01%) |
Sep 20, 2016 | 7.077 | 7.150 | 7.069 | 7.129 | 396,214 | +0.08(+1.09%) |
Sep 19, 2016 | 7.077 | 7.142 | 7.043 | 7.051 | 556,579 | +0.01(+0.12%) |
Sep 16, 2016 | 6.974 | 7.112 | 6.931 | 7.043 | 567,472 | +0.01(+0.12%) |
Sep 15, 2016 | 7.043 | 7.116 | 6.974 | 7.034 | 416,509 | +0.02(+0.24%) |
Sep 14, 2016 | 7.017 | 7.069 | 6.944 | 7.017 | 547,142 | +0.03(+0.37%) |
Sep 13, 2016 | 7.129 | 7.154 | 6.966 | 6.991 | 446,489 | -0.20(-2.74%) |
Sep 12, 2016 | 7.103 | 7.214 | 7.086 | 7.189 | 414,770 | +0.04(+0.60%) |
Sep 09, 2016 | 7.266 | 7.266 | 7.137 | 7.146 | 854,342 | -0.19(-2.57%) |
Sep 08, 2016 | 7.249 | 7.339 | 7.206 | 7.335 | 966,539 | +0.09(+1.30%) |
Sep 07, 2016 | 7.317 | 7.317 | 7.240 | 7.240 | 559,201 | -0.05(-0.71%) |
Sep 06, 2016 | 7.223 | 7.335 | 7.223 | 7.292 | 466,815 | -0.03(-0.47%) |
Sep 02, 2016 | 7.189 | 7.326 | 7.326 | 7.326 | 584,370 | +0.19(+2.64%) |