Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.895 | 6.906 | 6.744 | 6.860 | 4,269,618 | -0.08(-1.08%) |
Nov 29, 2016 | 6.889 | 7.051 | 6.866 | 6.935 | 1,829,362 | +0.07(+1.01%) |
Nov 28, 2016 | 6.935 | 6.999 | 6.796 | 6.866 | 2,303,772 | -0.06(-0.92%) |
Nov 25, 2016 | 6.924 | 6.981 | 6.903 | 6.929 | 684,013 | +0.05(+0.67%) |
Nov 23, 2016 | 6.883 | 6.883 | 6.883 | 0 | +0.03(+0.42%) | |
Nov 22, 2016 | 6.721 | 6.854 | 6.710 | 6.854 | 1,822,089 | +0.20(+3.04%) |
Nov 21, 2016 | 6.722 | 6.843 | 6.640 | 6.652 | 2,950,779 | -0.03(-0.52%) |
Nov 18, 2016 | 6.814 | 6.819 | 6.678 | 6.686 | 2,261,643 | -0.10(-1.45%) |
Nov 17, 2016 | 6.791 | 6.840 | 6.681 | 6.785 | 2,983,247 | +0.01(+0.17%) |
Nov 16, 2016 | 6.935 | 6.987 | 6.739 | 6.773 | 2,865,814 | -0.21(-2.98%) |
Nov 15, 2016 | 6.854 | 6.993 | 6.805 | 6.981 | 6,410,104 | +0.09(+1.26%) |
Nov 14, 2016 | 6.507 | 6.941 | 6.496 | 6.895 | 5,638,563 | +0.38(+5.77%) |
Nov 11, 2016 | 6.386 | 6.533 | 6.334 | 6.519 | 5,156,419 | +0.16(+2.55%) |
Nov 10, 2016 | 6.276 | 6.472 | 6.212 | 6.357 | 4,382,754 | +0.10(+1.57%) |
Nov 09, 2016 | 5.958 | 6.282 | 5.940 | 6.258 | 3,222,614 | +0.06(+1.03%) |
Nov 08, 2016 | 6.125 | 6.258 | 6.044 | 6.195 | 2,381,111 | +0.06(+0.94%) |
Nov 07, 2016 | 6.091 | 6.166 | 6.091 | 6.137 | 2,384,946 | +0.14(+2.41%) |
Nov 04, 2016 | 6.120 | 6.120 | 5.958 | 5.992 | 4,323,960 | -0.12(-1.89%) |
Nov 03, 2016 | 6.166 | 6.177 | 6.062 | 6.108 | 5,075,441 | -0.07(-1.12%) |
Nov 02, 2016 | 6.027 | 6.250 | 6.016 | 6.177 | 8,297,142 | +0.16(+2.59%) |
Nov 01, 2016 | 6.172 | 6.195 | 5.998 | 6.021 | 4,582,740 | -0.17(-2.71%) |
Oct 31, 2016 | 6.403 | 6.415 | 6.166 | 6.189 | 6,825,869 | -0.21(-3.25%) |
Oct 28, 2016 | 6.600 | 6.652 | 6.247 | 6.397 | 9,950,835 | -0.08(-1.25%) |
Oct 27, 2016 | 6.600 | 6.619 | 6.357 | 6.478 | 7,581,267 | -0.15(-2.27%) |
Oct 26, 2016 | 6.802 | 6.808 | 6.611 | 6.629 | 6,294,779 | -0.24(-3.45%) |
Oct 25, 2016 | 6.935 | 6.970 | 6.808 | 6.866 | 2,510,727 | -0.11(-1.58%) |
Oct 24, 2016 | 7.045 | 7.126 | 6.924 | 6.976 | 2,381,624 | -0.03(-0.50%) |
Oct 21, 2016 | 6.964 | 7.086 | 6.953 | 7.010 | 2,296,130 | -0.03(-0.41%) |
Oct 20, 2016 | 6.981 | 7.103 | 6.958 | 7.039 | 2,380,509 | +0.06(+0.83%) |
Oct 19, 2016 | 6.819 | 6.993 | 6.739 | 6.981 | 3,492,064 | +0.20(+2.90%) |
Oct 18, 2016 | 6.831 | 6.831 | 6.741 | 6.785 | 2,947,672 | +0.04(+0.60%) |
Oct 17, 2016 | 6.796 | 6.877 | 6.739 | 6.744 | 2,791,476 | -0.02(-0.26%) |
Oct 14, 2016 | 6.912 | 6.912 | 6.733 | 6.762 | 1,948,993 | -0.06(-0.93%) |
Oct 13, 2016 | 6.860 | 6.906 | 6.802 | 6.825 | 2,854,424 | -0.07(-1.01%) |
Oct 12, 2016 | 7.010 | 7.068 | 6.895 | 6.895 | 5,498,161 | -0.10(-1.41%) |
Oct 11, 2016 | 6.947 | 7.045 | 6.872 | 6.993 | 10,971,326 | +0.06(+0.92%) |
Oct 10, 2016 | 6.918 | 7.025 | 6.883 | 6.929 | 2,508,713 | +0.05(+0.67%) |
Oct 07, 2016 | 6.837 | 6.970 | 6.837 | 6.883 | 4,812,849 | +0.10(+1.54%) |
Oct 06, 2016 | 6.877 | 6.900 | 6.692 | 6.779 | 8,106,407 | -0.14(-2.01%) |
Oct 05, 2016 | 6.947 | 6.993 | 6.791 | 6.918 | 6,278,354 | +0.02(+0.34%) |
Oct 04, 2016 | 6.924 | 6.981 | 6.822 | 6.895 | 4,859,181 | -0.04(-0.58%) |
Oct 03, 2016 | 6.981 | 6.981 | 6.802 | 6.935 | 5,814,049 | -0.09(-1.24%) |
Sep 30, 2016 | 7.016 | 7.103 | 6.886 | 7.022 | 4,027,539 | +0.05(+0.75%) |
Sep 29, 2016 | 6.976 | 7.039 | 6.877 | 6.970 | 4,396,892 | -0.06(-0.90%) |
Sep 28, 2016 | 6.883 | 7.045 | 6.877 | 7.034 | 5,545,997 | +0.14(+1.97%) |
Sep 27, 2016 | 7.079 | 7.101 | 6.875 | 6.898 | 4,980,908 | -0.14(-1.93%) |
Sep 26, 2016 | 7.113 | 7.152 | 7.028 | 7.033 | 2,865,327 | -0.14(-1.89%) |
Sep 23, 2016 | 6.988 | 7.189 | 6.965 | 7.169 | 5,442,348 | +0.14(+2.01%) |
Sep 22, 2016 | 7.113 | 7.237 | 6.985 | 7.028 | 9,809,367 | +0.04(+0.57%) |
Sep 21, 2016 | 7.067 | 7.107 | 6.739 | 6.988 | 14,735,140 | -0.07(-0.96%) |
Sep 20, 2016 | 7.373 | 7.407 | 7.028 | 7.056 | 6,420,837 | -0.23(-3.18%) |
Sep 19, 2016 | 7.260 | 7.362 | 7.223 | 7.288 | 4,500,528 | +0.11(+1.58%) |
Sep 16, 2016 | 7.158 | 7.226 | 7.033 | 7.175 | 8,307,297 | -0.05(-0.63%) |
Sep 15, 2016 | 7.175 | 7.265 | 7.135 | 7.220 | 2,316,571 | +0.00(+0.00%) |
Sep 14, 2016 | 7.118 | 7.282 | 7.090 | 7.220 | 5,067,056 | +0.12(+1.67%) |
Sep 13, 2016 | 7.480 | 7.492 | 7.062 | 7.101 | 6,640,411 | -0.42(-5.64%) |
Sep 12, 2016 | 7.543 | 7.599 | 7.362 | 7.526 | 5,647,501 | -0.02(-0.30%) |
Sep 09, 2016 | 7.860 | 7.933 | 7.514 | 7.548 | 8,083,946 | -0.49(-6.06%) |
Sep 08, 2016 | 7.984 | 8.058 | 7.927 | 8.035 | 3,150,499 | -0.05(-0.63%) |
Sep 07, 2016 | 7.927 | 8.086 | 7.831 | 8.086 | 5,560,835 | +0.16(+2.07%) |
Sep 06, 2016 | 7.758 | 7.944 | 7.678 | 7.922 | 4,921,347 | +0.20(+2.56%) |
Sep 02, 2016 | 7.735 | 7.724 | 7.724 | 7.724 | 5,468,332 | +0.03(+0.37%) |