Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.845 | 6.918 | 6.836 | 6.888 | 191,310 | +0.02(+0.24%) |
Nov 29, 2016 | 6.873 | 6.895 | 6.800 | 6.871 | 201,288 | -0.04(-0.55%) |
Nov 28, 2016 | 6.951 | 6.954 | 6.876 | 6.909 | 135,918 | +0.15(+2.29%) |
Nov 25, 2016 | 6.743 | 6.754 | 6.720 | 6.754 | 106,877 | +0.07(+1.06%) |
Nov 23, 2016 | 6.683 | 6.683 | 6.683 | 0 | +0.08(+1.18%) | |
Nov 22, 2016 | 6.677 | 6.695 | 6.601 | 6.606 | 161,455 | -0.05(-0.76%) |
Nov 21, 2016 | 6.683 | 6.683 | 6.549 | 6.656 | 176,436 | +0.17(+2.68%) |
Nov 18, 2016 | 6.519 | 6.578 | 6.444 | 6.482 | 138,364 | -0.04(-0.60%) |
Nov 17, 2016 | 6.489 | 6.571 | 6.469 | 6.521 | 256,043 | +0.05(+0.74%) |
Nov 16, 2016 | 6.343 | 6.478 | 6.343 | 6.473 | 198,634 | +0.13(+1.98%) |
Nov 15, 2016 | 6.130 | 6.357 | 6.126 | 6.347 | 501,487 | +0.22(+3.62%) |
Nov 14, 2016 | 6.249 | 6.258 | 6.082 | 6.126 | 325,720 | -0.16(-2.55%) |
Nov 11, 2016 | 6.421 | 6.464 | 6.251 | 6.286 | 324,246 | -0.18(-2.72%) |
Nov 10, 2016 | 6.601 | 6.624 | 6.411 | 6.462 | 326,884 | -0.15(-2.28%) |
Nov 09, 2016 | 6.528 | 6.647 | 6.528 | 6.613 | 272,957 | -0.07(-1.09%) |
Nov 08, 2016 | 6.832 | 6.857 | 6.683 | 6.686 | 126,088 | -0.14(-2.01%) |
Nov 07, 2016 | 6.743 | 6.853 | 6.743 | 6.823 | 104,401 | +0.11(+1.67%) |
Nov 04, 2016 | 6.601 | 6.782 | 6.600 | 6.711 | 128,328 | +0.10(+1.56%) |
Nov 03, 2016 | 6.857 | 6.937 | 6.576 | 6.608 | 301,535 | -0.26(-3.83%) |
Nov 02, 2016 | 6.946 | 6.951 | 6.850 | 6.871 | 126,083 | -0.11(-1.64%) |
Nov 01, 2016 | 7.003 | 7.008 | 6.891 | 6.985 | 140,031 | +0.00(+0.07%) |
Oct 31, 2016 | 6.921 | 7.083 | 6.912 | 6.981 | 128,455 | +0.08(+1.13%) |
Oct 28, 2016 | 6.848 | 6.942 | 6.846 | 6.903 | 68,976 | +0.05(+0.77%) |
Oct 27, 2016 | 7.013 | 7.013 | 6.846 | 6.850 | 262,834 | -0.15(-2.19%) |
Oct 26, 2016 | 7.015 | 7.072 | 6.990 | 7.003 | 103,412 | -0.02(-0.23%) |
Oct 25, 2016 | 7.072 | 7.086 | 7.019 | 7.019 | 90,742 | -0.02(-0.23%) |
Oct 24, 2016 | 7.058 | 7.072 | 7.015 | 7.035 | 122,019 | +0.01(+0.10%) |
Oct 21, 2016 | 6.951 | 7.063 | 6.949 | 7.029 | 112,853 | +0.04(+0.59%) |
Oct 20, 2016 | 7.017 | 7.074 | 6.971 | 6.987 | 115,356 | -0.06(-0.84%) |
Oct 19, 2016 | 7.054 | 7.097 | 7.040 | 7.047 | 105,048 | +0.02(+0.33%) |
Oct 18, 2016 | 7.081 | 7.129 | 7.001 | 7.024 | 157,290 | -0.00(-0.07%) |
Oct 17, 2016 | 7.031 | 7.056 | 7.008 | 7.029 | 111,025 | +0.00(+0.03%) |
Oct 14, 2016 | 7.010 | 7.070 | 6.971 | 7.026 | 126,040 | +0.05(+0.75%) |
Oct 13, 2016 | 6.866 | 6.999 | 6.866 | 6.974 | 159,570 | +0.08(+1.19%) |
Oct 12, 2016 | 6.800 | 6.901 | 6.786 | 6.891 | 273,727 | +0.09(+1.28%) |
Oct 11, 2016 | 6.994 | 6.994 | 6.745 | 6.805 | 235,971 | -0.20(-2.87%) |
Oct 10, 2016 | 6.880 | 7.008 | 6.869 | 7.006 | 77,109 | +0.15(+2.17%) |
Oct 07, 2016 | 6.885 | 6.926 | 6.841 | 6.857 | 361,989 | -0.03(-0.40%) |
Oct 06, 2016 | 6.914 | 6.935 | 6.869 | 6.885 | 339,773 | -0.02(-0.26%) |
Oct 05, 2016 | 7.086 | 7.086 | 6.903 | 6.903 | 282,718 | -0.13(-1.92%) |
Oct 04, 2016 | 7.161 | 7.161 | 7.012 | 7.038 | 185,912 | -0.08(-1.16%) |
Oct 03, 2016 | 7.031 | 7.186 | 7.028 | 7.120 | 166,443 | +0.09(+1.27%) |
Sep 30, 2016 | 7.063 | 7.065 | 6.942 | 7.031 | 248,392 | +0.05(+0.79%) |
Sep 29, 2016 | 7.118 | 7.168 | 6.976 | 6.976 | 225,991 | -0.14(-2.02%) |
Sep 28, 2016 | 7.147 | 7.154 | 7.045 | 7.120 | 110,097 | -0.02(-0.29%) |
Sep 27, 2016 | 7.145 | 7.280 | 7.141 | 7.141 | 216,099 | -0.03(-0.44%) |
Sep 26, 2016 | 7.111 | 7.193 | 7.083 | 7.172 | 74,458 | +0.04(+0.50%) |
Sep 23, 2016 | 7.152 | 7.184 | 7.125 | 7.136 | 162,497 | -0.03(-0.48%) |
Sep 22, 2016 | 7.205 | 7.269 | 7.159 | 7.170 | 181,121 | +0.21(+2.99%) |
Sep 21, 2016 | 7.001 | 7.098 | 6.944 | 6.962 | 169,042 | -0.15(-2.15%) |
Sep 20, 2016 | 6.773 | 7.115 | 6.754 | 7.115 | 186,249 | +0.35(+5.20%) |
Sep 19, 2016 | 6.727 | 6.770 | 6.715 | 6.763 | 212,118 | +0.09(+1.37%) |
Sep 16, 2016 | 6.622 | 6.747 | 6.583 | 6.672 | 136,999 | +0.03(+0.52%) |
Sep 15, 2016 | 6.788 | 6.807 | 6.622 | 6.638 | 157,234 | -0.16(-2.29%) |
Sep 14, 2016 | 6.827 | 6.887 | 6.791 | 6.793 | 83,733 | -0.02(-0.23%) |
Sep 13, 2016 | 6.871 | 6.871 | 6.766 | 6.809 | 97,996 | -0.07(-1.03%) |
Sep 12, 2016 | 6.949 | 6.987 | 6.880 | 6.880 | 126,551 | -0.13(-1.79%) |
Sep 09, 2016 | 7.147 | 7.147 | 6.894 | 7.006 | 284,367 | -0.20(-2.74%) |
Sep 08, 2016 | 7.211 | 7.249 | 7.193 | 7.203 | 79,244 | +0.02(+0.24%) |
Sep 07, 2016 | 7.221 | 7.232 | 7.175 | 7.186 | 57,745 | -0.03(-0.47%) |
Sep 06, 2016 | 7.077 | 7.230 | 7.067 | 7.221 | 147,097 | +0.18(+2.60%) |
Sep 02, 2016 | 6.951 | 7.038 | 7.038 | 7.038 | 102,375 | +0.18(+2.63%) |